diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index ad9ae20577a6..514a600f505a 100644 --- a/000020/week/candle-week-42.csv +++ b/000020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6180,5940,6200,5910,159115,965576805,00,0.00,N,2,240, 20250407,5940,5990,5990,5600,225539,1308267475,00,0.00,N,5,-70, 20250331,6010,6000,6120,5910,182785,1096097095,00,0.00,N,5,-50, 20250324,6060,6100,6240,6040,156950,961151755,00,0.00,N,5,-30, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index a78aeced80ac..8ad9bf96eae7 100644 --- a/000040/week/candle-week-42.csv +++ b/000040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,460,412,530,390,10975301,5243115593,00,0.00,N,2,36, 20250407,424,357,431,351,1836968,723190209,00,0.00,N,2,64, 20250331,360,386,386,350,751525,278056291,00,0.00,N,5,-28, 20250324,388,390,403,380,482981,187333357,00,0.00,N,5,-2, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index 688c236df6ef..142b993512ac 100644 --- a/000050/week/candle-week-42.csv +++ b/000050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6500,6620,6630,6410,17587,114929920,00,0.00,N,5,-120, 20250407,6620,6330,6620,6050,20930,133112040,00,0.00,N,2,260, 20250331,6360,6480,6630,6120,21323,136315230,00,0.00,N,5,-90, 20250324,6450,6450,6610,6360,15651,101583870,00,0.00,N,5,-30, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 83d81568130c..53a9036803a0 100644 --- a/000070/week/candle-week-42.csv +++ b/000070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,57900,56200,58300,56200,29709,1707779250,00,0.00,N,2,1900, 20250407,56000,55300,56400,53600,74691,4080230950,00,0.00,N,5,-300, 20250331,56300,59000,59200,55500,87569,5000560100,00,0.00,N,5,-3200, 20250324,59500,62400,62500,59100,61681,3731435650,00,0.00,N,5,-3300, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index 1b7538e4d47f..9540a256949e 100644 --- a/000080/week/candle-week-42.csv +++ b/000080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19330,19220,19550,18900,457201,8842767135,00,0.00,N,2,40, 20250407,19290,19050,19470,18690,733121,13914410645,00,0.00,N,5,-80, 20250331,19370,19450,19570,18930,608067,11701984855,00,0.00,N,5,-140, 20250324,19510,19840,20000,19360,533210,10499024940,00,0.00,N,5,-230, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index 1e88c92ab805..6c03c2f84841 100644 --- a/000100/week/candle-week-42.csv +++ b/000100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,115400,112500,117200,110700,1690627,193318619400,00,0.00,N,2,5700, 20250407,109700,105000,110900,100400,2415036,254659047150,00,0.00,N,3,0, 20250331,109700,111000,112700,102900,2631316,287541492700,00,0.00,N,5,-4300, 20250324,114000,122000,128600,112100,4700700,575078596650,00,0.00,N,5,-7200, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index cab1ac5d7bb1..c7641ee030b8 100644 --- a/000120/week/candle-week-42.csv +++ b/000120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,83500,82700,84100,81200,235422,19375552650,00,0.00,N,2,800, 20250407,82700,86600,87200,79600,354358,29294905050,00,0.00,N,5,-6700, 20250331,89400,84900,89700,81800,263891,22622390200,00,0.00,N,2,3800, 20250324,85600,87400,89000,83700,221056,19024966100,00,0.00,N,5,-1800, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index b248f93cf734..284dd5583960 100644 --- a/000140/week/candle-week-42.csv +++ b/000140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8410,8310,8510,8260,58094,484735385,00,0.00,N,2,130, 20250407,8280,8430,8440,8150,115486,952856690,00,0.00,N,5,-150, 20250331,8430,8540,8540,8310,93096,782483735,00,0.00,N,5,-120, 20250324,8550,8660,8720,8490,77979,671533035,00,0.00,N,5,-110, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index f95785d0a8cc..55b1607a4dd1 100644 --- a/000150/week/candle-week-42.csv +++ b/000150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,288500,289000,293000,265500,551642,154839038750,00,0.00,N,2,1500, 20250407,287000,246500,290500,236500,978474,255894881000,00,0.00,N,2,21500, 20250331,265500,282500,309500,258500,812024,231986940750,00,0.00,N,5,-27500, 20250324,293000,315500,328000,292000,546996,168520130750,00,0.00,N,5,-25000, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index 2354a04a67c9..ab5cfc96892d 100644 --- a/000180/week/candle-week-42.csv +++ b/000180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1241,1188,1251,1166,409535,496031902,00,0.00,N,2,53, 20250407,1188,1219,1228,1159,276068,326624357,00,0.00,N,5,-41, 20250331,1229,1286,1289,1209,212340,262642506,00,0.00,N,5,-60, 20250324,1289,1290,1359,1221,315950,405277232,00,0.00,N,2,1, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index 6833fa49d43e..b2c517ac79cf 100644 --- a/000210/week/candle-week-42.csv +++ b/000210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,30250,30000,30700,29750,110808,3347754025,00,0.00,N,2,350, 20250407,29900,30600,31150,27900,343444,10106382150,00,0.00,N,5,-2150, 20250331,32050,33050,33050,30900,261823,8369669375,00,0.00,N,5,-1200, 20250324,33250,33750,35400,33250,203256,7001612900,00,0.00,N,5,-500, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index 31845b16571a..1f81086563d1 100644 --- a/000220/week/candle-week-42.csv +++ b/000220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4665,4550,4750,4440,482032,2219569296,00,0.00,N,2,190, 20250407,4475,4360,4630,4050,613737,2679468933,00,0.00,N,2,105, 20250331,4370,4320,4435,4195,226517,973605115,00,0.00,N,2,40, 20250324,4330,4430,4440,4200,227445,987594562,00,0.00,N,5,-100, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index 6ff0184e9b88..86538aee68af 100644 --- a/000230/week/candle-week-42.csv +++ b/000230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6080,6120,6290,5900,114925,693845095,00,0.00,N,5,-40, 20250407,6120,6280,6320,5830,84347,509746065,00,0.00,N,5,-220, 20250331,6340,6000,6550,6000,94166,584567505,00,0.00,N,2,210, 20250324,6130,6300,6660,6110,121052,778155135,00,0.00,N,5,-170, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 345b490499d4..0a3e55fad890 100644 --- a/000240/week/candle-week-42.csv +++ b/000240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14240,13850,14260,13820,495325,6962889115,00,0.00,N,2,320, 20250407,13920,14430,14430,13360,787435,10935892290,00,0.00,N,5,-810, 20250331,14730,15550,15710,14310,595153,8848177225,00,0.00,N,5,-960, 20250324,15690,16110,16480,15400,634036,10190841170,00,0.00,N,5,-420, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index 46ee22ddb895..91d1caccae06 100644 --- a/000250/week/candle-week-42.csv +++ b/000250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,153600,157000,160800,149000,930854,143239490400,00,0.00,N,5,-3600, 20250407,157200,182000,189300,145100,2566963,417104738950,00,0.00,N,5,-28500, 20250331,185700,163400,191000,156900,1361301,237425820100,00,0.00,N,2,16700, 20250324,169000,189000,195600,166300,1078458,195693761750,00,0.00,N,5,-19800, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 7d03c594eaea..321c82f62568 100644 --- a/000270/week/candle-week-42.csv +++ b/000270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,87300,82300,87600,81800,3508823,298848573750,00,0.00,N,2,5300, 20250407,82000,86100,89800,81300,6629241,561295930390,00,0.00,N,5,-7700, 20250331,89700,93300,94100,88400,4820954,441074111950,00,0.00,N,5,-5600, 20250324,95300,95900,103000,94600,6955662,688651158700,00,0.00,N,5,-400, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index bfb6070994c8..88f4c236661c 100644 --- a/000300/week/candle-week-42.csv +++ b/000300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250407,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250331,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250324,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index 539daff86a00..69160bc7b9bf 100644 --- a/000320/week/candle-week-42.csv +++ b/000320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14380,13930,14450,13750,59132,842582185,00,0.00,N,2,530, 20250407,13850,13600,13850,13250,93722,1262397345,00,0.00,N,2,170, 20250331,13680,13720,14000,13220,100993,1364804385,00,0.00,N,5,-40, 20250324,13720,14330,14330,13310,59977,829164860,00,0.00,N,5,-430, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index ff53d29b7446..ce8788d55f0a 100644 --- a/000370/week/candle-week-42.csv +++ b/000370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3890,3810,3915,3770,840990,3212648255,00,0.00,N,2,95, 20250407,3795,3990,3990,3640,1007172,3796065594,00,0.00,N,5,-230, 20250331,4025,4000,4170,3850,921398,3701170264,00,0.00,N,5,-10, 20250324,4035,4145,4300,4010,1336183,5613115469,00,0.00,N,5,-65, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index 0dd85216f2ac..5996251b1608 100644 --- a/000390/week/candle-week-42.csv +++ b/000390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5890,5780,5930,5650,216076,1249500510,00,0.00,N,2,140, 20250407,5750,5740,5800,5260,255242,1406822685,00,0.00,N,2,10, 20250331,5740,5900,6000,5680,361903,2091890080,00,0.00,N,5,-260, 20250324,6000,6300,6390,5960,439299,2709833960,00,0.00,N,5,-290, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index 4fefa77b94c4..625ae9cf5659 100644 --- a/000400/week/candle-week-42.csv +++ b/000400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1684,1620,1688,1600,543470,889788351,00,0.00,N,2,66, 20250407,1618,1743,1755,1500,2030944,3232441980,00,0.00,N,5,-140, 20250331,1758,1750,1798,1725,614329,1081093897,00,0.00,N,5,-37, 20250324,1795,1820,1827,1769,478105,857592447,00,0.00,N,5,-17, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index 269e1b3ab390..4d44934eb68e 100644 --- a/000430/week/candle-week-42.csv +++ b/000430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3730,3480,3975,3480,856428,3274821460,00,0.00,N,2,195, 20250407,3535,3350,3570,3245,375449,1262880515,00,0.00,N,2,155, 20250331,3380,3525,3615,3365,230954,809674690,00,0.00,N,5,-190, 20250324,3570,3635,3920,3540,454756,1684764529,00,0.00,N,5,-65, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index 6f097d26da69..783cda65da9f 100644 --- a/000440/week/candle-week-42.csv +++ b/000440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13430,12880,13450,12800,39318,517816570,00,0.00,N,2,430, 20250407,13000,13160,13310,12210,58621,744605230,00,0.00,N,5,-310, 20250331,13310,13620,14900,12510,245213,3405674700,00,0.00,N,3,0, 20250324,13310,14010,14010,13200,59790,810859685,00,0.00,N,5,-400, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index 943a5f2fed74..432d1d64751d 100644 --- a/000480/week/candle-week-42.csv +++ b/000480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5100,4980,5200,4955,40483,203602142,00,0.00,N,2,125, 20250407,4975,4875,4975,4705,68614,331106231,00,0.00,N,2,65, 20250331,4910,5140,5140,4880,98206,488514569,00,0.00,N,5,-230, 20250324,5140,5250,5250,5000,77138,395566555,00,0.00,N,5,-110, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index 7ed16745df48..ee53eeea1173 100644 --- a/000490/week/candle-week-42.csv +++ b/000490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10260,10170,10370,10000,362658,3686797515,00,0.00,N,2,120, 20250407,10140,9820,10140,9010,955294,9097541635,00,0.00,N,2,80, 20250331,10060,10570,10650,9560,677609,6861286380,00,0.00,N,5,-690, 20250324,10750,11010,11380,10340,1089034,11782799315,00,0.00,N,5,-400, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index 5a99b95ccf4d..4b1adb1b3cc9 100644 --- a/000500/week/candle-week-42.csv +++ b/000500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,48500,40550,49700,39950,605125,27548568500,00,0.00,N,2,8850, 20250407,39650,38150,39800,34400,308795,11351970625,00,0.00,N,5,-100, 20250331,39750,41700,42700,37000,342310,13683357550,00,0.00,N,5,-3500, 20250324,43250,48950,50600,42400,352545,16271690550,00,0.00,N,5,-5250, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index f636955a257b..7c6f7646e1f2 100644 --- a/000520/week/candle-week-42.csv +++ b/000520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12060,11490,12090,11000,541636,6259889955,00,0.00,N,2,570, 20250407,11490,10450,11550,9540,775556,8036838310,00,0.00,N,2,620, 20250331,10870,11200,11400,10370,646555,7044752400,00,0.00,N,5,-480, 20250324,11350,12250,12490,11320,777463,9168121755,00,0.00,N,5,-870, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index 5dd14aa7828d..3094b133391c 100644 --- a/000540/week/candle-week-42.csv +++ b/000540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3270,3455,3535,3210,1049383,3498345084,00,0.00,N,5,-35, 20250407,3305,3230,3550,2980,4363021,14553161662,00,0.00,N,2,5, 20250331,3300,3455,3840,3100,5118533,17985603738,00,0.00,N,5,-220, 20250324,3520,3230,3950,3175,10341331,37758786298,00,0.00,N,2,290, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index dad421175fff..418ed946c8b5 100644 --- a/000590/week/candle-week-42.csv +++ b/000590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,73300,70900,73500,70600,2708,194979150,00,0.00,N,2,2400, 20250407,70900,72300,72600,68500,7143,506268350,00,0.00,N,5,-1700, 20250331,72600,72200,73000,70600,2691,192688000,00,0.00,N,2,400, 20250324,72200,71300,72200,70600,2877,205437900,00,0.00,N,2,900, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index 622117c172c7..eb8b59a2ed60 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,98100,98500,98900,96800,49071,4792969100,00,0.00,N,2,200, 20250407,97900,100800,100800,94800,91848,8927183900,00,0.00,N,5,-2900, 20250331,100800,99200,101000,97200,39267,3899218650,00,0.00,N,2,1700, 20250324,99100,99300,101700,98100,36352,3624728600,00,0.00,N,2,700, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index 7d517c576e20..836fb038eb14 100644 --- a/000650/week/candle-week-42.csv +++ b/000650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39000,38700,39950,38500,639,24744700,00,0.00,N,5,-400, 20250407,39400,38450,40850,37000,1108,42360550,00,0.00,N,2,800, 20250331,38600,38700,40000,37500,754,29058400,00,0.00,N,5,-50, 20250324,38650,37900,40000,37500,296,11470700,00,0.00,N,2,350, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index 8267daa893d9..aa77f9e165a8 100644 --- a/000660/week/candle-week-42.csv +++ b/000660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,175000,182900,184400,171800,12609722,2233414749135,00,0.00,N,5,-5800, 20250407,180800,168000,189900,162700,31940619,5519698733700,00,0.00,N,5,-1400, 20250331,182200,193500,201500,178400,23002955,4366451948268,00,0.00,N,5,-17100, 20250324,199300,211500,215500,198900,10893009,2268944073375,00,0.00,N,5,-16200, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index 828886c21b02..45a2be083fd5 100644 --- a/000670/week/candle-week-42.csv +++ b/000670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,367500,367500,367500,367500,0,0,00,0.00,N,3,0, 20250407,367500,370000,373000,341000,15034,5348380750,00,0.00,N,5,-11000, 20250331,378500,429500,429500,364000,27772,11084752500,00,0.00,N,5,-51500, 20250324,430000,480500,504000,424500,44047,20518612250,00,0.00,N,5,-50000, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index 85693698ed07..9feca705884a 100644 --- a/000680/week/candle-week-42.csv +++ b/000680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3305,3390,3495,3250,1837808,6185560039,00,0.00,N,5,-25, 20250407,3330,3205,3950,2950,7532223,25312003727,00,0.00,N,2,40, 20250331,3290,3585,3635,3095,1884098,6278087593,00,0.00,N,5,-390, 20250324,3680,3930,3975,3555,1311901,4958788072,00,0.00,N,5,-255, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index b7dc39d59033..25f12529a82e 100644 --- a/000700/week/candle-week-42.csv +++ b/000700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5470,5310,5490,5310,100183,543739935,00,0.00,N,2,160, 20250407,5310,5300,5320,5140,92174,480763580,00,0.00,N,2,20, 20250331,5290,5560,5650,5280,262412,1440970380,00,0.00,N,5,-270, 20250324,5560,5530,5650,5450,152442,844452250,00,0.00,N,2,60, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index fb03296334db..4c621c2d0859 100644 --- a/000720/week/candle-week-42.csv +++ b/000720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39350,37900,39850,37450,3210699,125126188850,00,0.00,N,2,1150, 20250407,38200,35000,38200,33950,3959866,144335655225,00,0.00,N,2,2500, 20250331,35700,34550,36500,34250,3768328,134842725000,00,0.00,N,2,1000, 20250324,34700,33700,35500,33200,2865047,99080542400,00,0.00,N,2,500, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 824c110914cc..8efc1ca15cf5 100644 --- a/000760/week/candle-week-42.csv +++ b/000760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10800,10180,10900,10180,2827,29626870,00,0.00,N,2,620, 20250407,10180,9900,10290,9650,4320,42913950,00,0.00,N,2,90, 20250331,10090,10090,10630,9920,2852,29069550,00,0.00,N,5,-140, 20250324,10230,10320,10600,9800,2415,24700000,00,0.00,N,5,-90, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index 5e123e48096e..32b5fdbc064f 100644 --- a/000810/week/candle-week-42.csv +++ b/000810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,352000,341500,356000,341500,256955,89936478087,00,0.00,N,2,9500, 20250407,342500,341500,352000,327000,569753,194797689000,00,0.00,N,5,-11000, 20250331,353500,355500,367000,349000,302547,108045219250,00,0.00,N,5,-3500, 20250324,357000,390500,395000,352000,448043,163497407932,00,0.00,N,5,-33500, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index 9c65c8334cde..d2c078e833b6 100644 --- a/000850/week/candle-week-42.csv +++ b/000850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,29150,27500,29300,27450,12350,352296025,00,0.00,N,2,1700, 20250407,27450,27000,27700,26300,15019,404988400,00,0.00,N,5,-150, 20250331,27600,27000,28300,26600,25318,694149950,00,0.00,N,2,350, 20250324,27250,27250,28100,26700,19345,527820700,00,0.00,N,3,0, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index d617dd4d8dd2..32546f2b9d45 100644 --- a/000860/week/candle-week-42.csv +++ b/000860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23850,23800,23850,23150,20489,482446175,00,0.00,N,2,400, 20250407,23450,23300,23450,21150,70916,1576191550,00,0.00,N,2,150, 20250331,23300,23100,23500,22500,39035,897006400,00,0.00,N,2,150, 20250324,23150,23850,25000,22900,67280,1593882650,00,0.00,N,5,-300, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index 20834258b57e..06560c4b9d74 100644 --- a/000880/week/candle-week-42.csv +++ b/000880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,44100,42800,45500,41950,1450869,62998631200,00,0.00,N,2,2050, 20250407,42050,40000,42300,38500,2459676,100943976325,00,0.00,N,5,-450, 20250331,42500,40150,47800,39700,4522588,198508727400,00,0.00,N,2,1150, 20250324,41350,41550,44150,40100,2361035,99353615225,00,0.00,N,5,-200, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index 9412169bf090..1496cf713cde 100644 --- a/000890/week/candle-week-42.csv +++ b/000890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,489,488,503,471,3196347,1552306350,00,0.00,N,5,-1, 20250407,490,461,505,455,6221033,2997546965,00,0.00,N,2,26, 20250331,464,441,466,437,2746909,1238656173,00,0.00,N,2,19, 20250324,445,465,520,431,12555259,6143636063,00,0.00,N,5,-17, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index effef3886509..e15dbc54fcfd 100644 --- a/000910/week/candle-week-42.csv +++ b/000910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5840,6770,6880,5765,26747634,173842384930,00,0.00,N,2,30, 20250407,5810,6310,7350,5770,66246270,436716853785,00,0.00,N,2,410, 20250331,5400,5070,5670,4780,9939707,53456596319,00,0.00,N,2,435, 20250324,4965,5090,5290,4960,1160643,5941025168,00,0.00,N,5,-205, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index 198d9988ecb5..cd66e755f8ec 100644 --- a/000950/week/candle-week-42.csv +++ b/000950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21800,21500,22450,20200,6834,144205600,00,0.00,N,2,850, 20250407,20950,19890,21450,18900,22998,461569705,00,0.00,N,2,1450, 20250331,19500,19020,19920,18840,6095,117721240,00,0.00,N,2,490, 20250324,19010,19260,19510,18970,8703,167965760,00,0.00,N,5,-250, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index 4dd417a7dea1..16dd13794e8b 100644 --- a/000970/week/candle-week-42.csv +++ b/000970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7090,6350,7440,6290,12481375,88031570130,00,0.00,N,2,770, 20250407,6320,6130,6400,6060,219990,1363895585,00,0.00,N,2,120, 20250331,6200,6200,6250,6110,60713,375106805,00,0.00,N,2,10, 20250324,6190,6240,6290,6010,137871,854755140,00,0.00,N,5,-30, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index 08390e2762fd..e0efcabecf83 100644 --- a/000990/week/candle-week-42.csv +++ b/000990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,40900,42250,42650,39850,455963,18763194675,00,0.00,N,5,-700, 20250407,41600,40000,41750,36450,1198899,46784591725,00,0.00,N,2,100, 20250331,41500,42950,44950,41000,755759,32468431075,00,0.00,N,5,-2500, 20250324,44000,49250,49250,43050,1283316,58545820700,00,0.00,N,5,-5000, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index a2b83bcab4d0..3f0e244c7596 100644 --- a/001000/week/candle-week-42.csv +++ b/001000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1664,1747,1848,1621,1699081,2974789332,00,0.00,N,5,-126, 20250407,1790,1626,2090,1378,9332155,16455152359,00,0.00,N,2,310, 20250331,1480,1113,2095,1101,19691520,31324296996,00,0.00,N,2,444, 20250324,1036,854,1255,810,8483513,9039514165,00,0.00,N,2,179, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index 6af3d5457018..77c6998a0cc5 100644 --- a/001020/week/candle-week-42.csv +++ b/001020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,793,818,841,755,358347,292390994,00,0.00,N,5,-25, 20250407,818,720,856,718,927217,741266918,00,0.00,N,2,98, 20250331,720,700,737,677,142753,101406520,00,0.00,N,2,23, 20250324,697,708,720,688,93055,65330976,00,0.00,N,5,-11, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index bc62ca887327..5b5e5217dd7d 100644 --- a/001040/week/candle-week-42.csv +++ b/001040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,121000,116400,122300,112000,846763,99778673950,00,0.00,N,2,5000, 20250407,116000,125700,127100,114900,866450,104228074600,00,0.00,N,5,-15100, 20250331,131100,115500,133700,113500,1092191,136571631200,00,0.00,N,2,13200, 20250324,117900,126900,128400,117900,534914,66237048050,00,0.00,N,5,-10200, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index cf3ba6e8a665..e2e18fa9fb7f 100644 --- a/001060/week/candle-week-42.csv +++ b/001060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22000,21500,22000,21200,147648,3181067250,00,0.00,N,2,600, 20250407,21400,20450,21500,19600,229911,4681533525,00,0.00,N,2,350, 20250331,21050,20850,21500,20500,187377,3930488600,00,0.00,N,5,-50, 20250324,21100,21750,22850,20700,566735,12348403500,00,0.00,N,5,-800, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index 2420ac96ee14..f9aaa3601d52 100644 --- a/001070/week/candle-week-42.csv +++ b/001070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5200,5110,5260,5070,16528,85503480,00,0.00,N,2,90, 20250407,5110,5110,5170,4950,34705,174582980,00,0.00,N,2,20, 20250331,5090,5120,5190,4990,18923,96435660,00,0.00,N,5,-50, 20250324,5140,5230,5280,5070,24926,129078495,00,0.00,N,5,-90, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index e215c1e976eb..777cc43f7290 100644 --- a/001080/week/candle-week-42.csv +++ b/001080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27050,26050,29850,25850,3969,107999150,00,0.00,N,2,900, 20250407,26150,29650,29650,25800,7907,216966800,00,0.00,N,5,-3850, 20250331,30000,26850,30500,26850,11821,344517650,00,0.00,N,2,2300, 20250324,27700,26050,30000,26050,11609,331040925,00,0.00,N,2,1650, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index fcb65010ab21..fd5db2eb6b63 100644 --- a/001120/week/candle-week-42.csv +++ b/001120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25650,25300,25750,25150,289092,7378576350,00,0.00,N,2,550, 20250407,25100,24350,25250,23700,815849,19792650000,00,0.00,N,5,-100, 20250331,25200,25100,25450,24200,577834,14475509925,00,0.00,N,5,-100, 20250324,25300,25600,26150,25250,558129,14366812575,00,0.00,N,5,-500, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index d0d9750617e9..10124da06fb0 100644 --- a/001130/week/candle-week-42.csv +++ b/001130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,128100,127900,129300,126700,2220,283842200,00,0.00,N,2,300, 20250407,127800,128100,128100,123500,8371,1050271600,00,0.00,N,5,-400, 20250331,128200,128600,130000,127100,6194,796990550,00,0.00,N,5,-400, 20250324,128600,127200,131300,127100,8562,1099369450,00,0.00,N,2,700, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index eab8cfb02166..0acb6b2037c7 100644 --- a/001140/week/candle-week-42.csv +++ b/001140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250324,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index adea222f56d0..500c3393e278 100644 --- a/001200/week/candle-week-42.csv +++ b/001200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2450,2370,2450,2340,751012,1790563184,00,0.00,N,2,135, 20250407,2315,2270,2320,2090,2034642,4533341459,00,0.00,N,5,-25, 20250331,2340,2420,2420,2260,1752774,4097263312,00,0.00,N,5,-105, 20250324,2445,2605,2645,2425,2220324,5672155224,00,0.00,N,5,-155, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index 9ed3a67cc3d9..9ceec01f247f 100644 --- a/001210/week/candle-week-42.csv +++ b/001210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1010,826,1100,801,7864244,7604501838,00,0.00,N,2,201, 20250407,809,695,850,681,2951516,2322131624,00,0.00,N,2,110, 20250331,699,642,709,630,852412,577315498,00,0.00,N,2,57, 20250324,642,654,668,624,616214,392581781,00,0.00,N,5,-12, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index 4ccd5a8ba6fa..02f232a3b983 100644 --- a/001230/week/candle-week-42.csv +++ b/001230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6870,6730,6890,6540,98193,665230305,00,0.00,N,2,180, 20250407,6690,6820,6820,6300,160267,1047232850,00,0.00,N,5,-180, 20250331,6870,7140,7140,6700,195834,1359764865,00,0.00,N,5,-270, 20250324,7140,7650,7660,7070,229401,1692244875,00,0.00,N,5,-510, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index 9f3482a898c6..b1fd7ac3b159 100644 --- a/001250/week/candle-week-42.csv +++ b/001250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2610,2590,2655,2550,3420362,8878871577,00,0.00,N,2,40, 20250407,2570,2490,2650,2350,9416026,23667148485,00,0.00,N,2,10, 20250331,2560,2615,2615,2475,4031108,10248206700,00,0.00,N,5,-80, 20250324,2640,2920,3200,2595,40654075,119120900259,00,0.00,N,5,-295, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index 587ff44bad95..7738c19c5553 100644 --- a/001260/week/candle-week-42.csv +++ b/001260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8400,8180,8400,7900,90617,737542285,00,0.00,N,2,310, 20250407,8090,7750,8120,7430,129784,1014393575,00,0.00,N,2,410, 20250331,7680,7590,7840,7250,121275,910755120,00,0.00,N,2,90, 20250324,7590,7900,8000,7580,87663,681016165,00,0.00,N,5,-300, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index b29a185b4a50..3c5b1199bcda 100644 --- a/001270/week/candle-week-42.csv +++ b/001270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25800,26150,26900,24900,78205,2016033925,00,0.00,N,5,-400, 20250407,26200,25550,26600,24550,24738,622906000,00,0.00,N,2,500, 20250331,25700,27000,27000,25150,17789,460521250,00,0.00,N,5,-1300, 20250324,27000,26850,27350,26650,5570,150119525,00,0.00,N,2,50, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index f7bc9e7e9907..75805ff199ac 100644 --- a/001290/week/candle-week-42.csv +++ b/001290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,447,417,497,413,5832570,2675015233,00,0.00,N,2,30, 20250407,417,412,423,397,1083956,439567031,00,0.00,N,2,3, 20250331,414,423,430,412,610858,255818938,00,0.00,N,5,-9, 20250324,423,424,436,417,475498,201518052,00,0.00,N,3,0, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index a19d08f9413d..4f231e30c4a2 100644 --- a/001340/week/candle-week-42.csv +++ b/001340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5930,5880,6150,5710,343912,2024471145,00,0.00,N,2,140, 20250407,5790,5700,5850,5220,691642,3837355730,00,0.00,N,5,-170, 20250331,5960,6110,6190,5670,509364,3035546185,00,0.00,N,5,-270, 20250324,6230,6820,6840,6000,943790,6110958125,00,0.00,N,5,-610, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index 5e73d2c9fdd3..c421d22dc727 100644 --- a/001360/week/candle-week-42.csv +++ b/001360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1506,1441,1520,1441,812136,1212385142,00,0.00,N,2,67, 20250407,1439,1466,1466,1388,1136998,1615021041,00,0.00,N,5,-28, 20250331,1467,1530,1550,1434,1235299,1816742020,00,0.00,N,5,-38, 20250324,1505,1582,1688,1492,2234515,3594688146,00,0.00,N,5,-70, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index ad997afb65b3..24270fc032ec 100644 --- a/001380/week/candle-week-42.csv +++ b/001380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1963,2120,2135,1876,4262817,8380711143,00,0.00,N,5,-157, 20250407,2120,2290,2645,2045,15883692,37963429975,00,0.00,N,5,-180, 20250331,2300,2220,2335,2060,7835786,17334512160,00,0.00,N,2,55, 20250324,2245,3250,3790,2205,40322822,126516274305,00,0.00,N,5,-1040, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index ade957208625..30f5cd1d5e64 100644 --- a/001390/week/candle-week-42.csv +++ b/001390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3905,3645,3935,3645,492005,1878276146,00,0.00,N,2,265, 20250407,3640,3520,3700,3380,918703,3216670751,00,0.00,N,2,70, 20250331,3570,3730,3775,3470,591023,2127362735,00,0.00,N,5,-210, 20250324,3780,3810,3995,3690,1061995,4064926025,00,0.00,N,5,-20, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index 7537050e80a6..cccfc94b0c60 100644 --- a/001420/week/candle-week-42.csv +++ b/001420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3620,3490,3700,3470,40190,143978955,00,0.00,N,2,130, 20250407,3490,3590,3725,3485,24009,86443315,00,0.00,N,5,-200, 20250331,3690,3280,3720,3255,30511,104236330,00,0.00,N,2,410, 20250324,3280,3315,3345,3220,9626,31796110,00,0.00,N,5,-20, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index 897fedded770..14cde75b33d9 100644 --- a/001430/week/candle-week-42.csv +++ b/001430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16410,15750,16530,15580,358905,5741074320,00,0.00,N,2,700, 20250407,15710,16350,16350,14750,512682,7918088110,00,0.00,N,5,-1190, 20250331,16900,17610,17870,16500,388797,6656558805,00,0.00,N,5,-1130, 20250324,18030,19570,20150,17610,504919,9613822320,00,0.00,N,5,-1530, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index 047275414c58..176b0dc72c38 100644 --- a/001440/week/candle-week-42.csv +++ b/001440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11550,11420,11730,11200,2464361,28182226910,00,0.00,N,2,270, 20250407,11280,10700,11290,10020,4377543,46292169960,00,0.00,N,2,70, 20250331,11210,11550,11690,10710,3250556,36614279385,00,0.00,N,5,-740, 20250324,11950,12410,12770,11880,2946359,36592540880,00,0.00,N,5,-560, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 9c9b2b517cb6..8b42b9d82e68 100644 --- a/001450/week/candle-week-42.csv +++ b/001450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21050,20600,21150,20400,1109311,22921563675,00,0.00,N,2,450, 20250407,20600,20550,21000,19840,1625812,33118331330,00,0.00,N,5,-800, 20250331,21400,21850,22500,21050,1109765,24116571950,00,0.00,N,5,-600, 20250324,22000,22950,23200,21950,1084571,24612182450,00,0.00,N,5,-950, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index 8ee4594eef54..c5db12ba3ac6 100644 --- a/001460/week/candle-week-42.csv +++ b/001460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27050,27000,27700,26000,16399,433210775,00,0.00,N,5,-200, 20250407,27250,26350,27500,25550,8586,228360050,00,0.00,N,2,750, 20250331,26500,27000,27500,26100,4499,119851350,00,0.00,N,5,-550, 20250324,27050,26500,27200,26450,2719,72666300,00,0.00,N,2,150, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index 0b644319a76b..603b5fef99d6 100644 --- a/001470/week/candle-week-42.csv +++ b/001470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,347,347,347,347,0,0,00,0.00,N,3,0, 20250407,347,347,347,347,0,0,00,0.00,N,3,0, 20250331,347,354,383,344,8633723,3104576880,00,0.00,N,5,-11, 20250324,358,405,433,350,40729387,15987845584,00,0.00,N,5,-46, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index d34062ea6a8f..cfe9790150d5 100644 --- a/001500/week/candle-week-42.csv +++ b/001500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5600,5440,5610,5440,506194,2799715430,00,0.00,N,2,150, 20250407,5450,5410,5470,5180,751064,4000157225,00,0.00,N,5,-40, 20250331,5490,5680,5680,5330,1104326,6092365725,00,0.00,N,5,-210, 20250324,5700,5760,5890,5660,1480298,8566100310,00,0.00,N,5,-60, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index e127e305d5f3..3abfced92ae9 100644 --- a/001510/week/candle-week-42.csv +++ b/001510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,457,450,461,448,1342857,609758992,00,0.00,N,2,7, 20250407,450,447,454,424,3972182,1737055984,00,0.00,N,2,3, 20250331,447,455,457,441,2611684,1171337829,00,0.00,N,5,-9, 20250324,456,465,468,455,2495622,1152662649,00,0.00,N,5,-9, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index f9a830ab721c..0e2fc64f8e22 100644 --- a/001520/week/candle-week-42.csv +++ b/001520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,585,545,585,538,1319301,732498704,00,0.00,N,2,42, 20250407,543,534,544,507,1508008,785294083,00,0.00,N,2,1, 20250331,542,551,570,512,2624689,1416739514,00,0.00,N,5,-9, 20250324,551,593,599,547,1887970,1076325518,00,0.00,N,5,-41, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index c1322d1feef2..a9192520be0a 100644 --- a/001530/week/candle-week-42.csv +++ b/001530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,43950,42300,44350,41350,158192,6719386550,00,0.00,N,2,1100, 20250407,42850,43000,44650,39850,217588,9079224325,00,0.00,N,5,-2000, 20250331,44850,48000,48000,43000,359330,16476282775,00,0.00,N,5,-3350, 20250324,48200,45700,48750,42950,446330,20506173000,00,0.00,N,2,3150, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 68a0f0fe8cee..0f3ce616433d 100644 --- a/001540/week/candle-week-42.csv +++ b/001540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6780,6510,6800,6490,97250,648265770,00,0.00,N,2,240, 20250407,6540,6420,6550,6230,77876,496544880,00,0.00,N,2,30, 20250331,6510,6640,6640,6230,194612,1254272555,00,0.00,N,5,-80, 20250324,6590,6600,6790,6550,105172,700039815,00,0.00,N,5,-30, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index 80ef2e168695..e11fcd49dbb8 100644 --- a/001550/week/candle-week-42.csv +++ b/001550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11780,10600,11830,10530,272016,3048595585,00,0.00,N,2,1220, 20250407,10560,10430,10810,10000,151804,1580928870,00,0.00,N,2,110, 20250331,10450,11150,11640,9740,415587,4396043985,00,0.00,N,5,-780, 20250324,11230,10410,13350,10190,2561413,31074178390,00,0.00,N,2,810, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index 93d8d929129d..dd3456ee5100 100644 --- a/001560/week/candle-week-42.csv +++ b/001560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8530,8680,8750,8310,52866,449329835,00,0.00,N,5,-40, 20250407,8570,8810,9010,8370,62793,544986595,00,0.00,N,5,-260, 20250331,8830,8600,8910,8280,16085,136978820,00,0.00,N,2,230, 20250324,8600,8810,9010,8280,26853,230122970,00,0.00,N,5,-120, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index b7189c5826c0..ae7f0650fb06 100644 --- a/001570/week/candle-week-42.csv +++ b/001570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250407,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250331,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250324,9900,9900,9900,9900,0,0,00,0.00,N,3,0, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index fddc0d718ce1..89782876839f 100644 --- a/001620/week/candle-week-42.csv +++ b/001620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,513,497,516,494,287441,145644804,00,0.00,N,2,17, 20250407,496,484,518,475,479181,236150945,00,0.00,N,2,9, 20250331,487,485,493,475,173059,83618220,00,0.00,N,2,1, 20250324,486,496,496,473,350067,170042305,00,0.00,N,5,-5, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index 37be2c2c9ea6..1cdca300fdd4 100644 --- a/001630/week/candle-week-42.csv +++ b/001630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,45500,43300,45500,43150,19478,870158375,00,0.00,N,2,2350, 20250407,43150,43750,43750,40700,28591,1196700800,00,0.00,N,5,-1150, 20250331,44300,43950,45300,42900,25676,1128586325,00,0.00,N,2,350, 20250324,43950,43650,44550,42850,17692,770040250,00,0.00,N,2,750, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index 65f752144126..92e9e78ce2d4 100644 --- a/001680/week/candle-week-42.csv +++ b/001680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23450,22100,24150,21900,552903,12962041200,00,0.00,N,2,1550, 20250407,21900,22100,22525,20900,736919,16013570875,00,0.00,N,5,-950, 20250331,22850,23300,24500,22150,928893,21393797550,00,0.00,N,5,-650, 20250324,23500,25650,26100,23000,668375,16337482100,00,0.00,N,5,-2000, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index 7bb18eeff9aa..e102f873592c 100644 --- a/001720/week/candle-week-42.csv +++ b/001720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,77000,74800,77500,74800,9324,709811450,00,0.00,N,2,1500, 20250407,75500,74000,77500,70000,31499,2294829550,00,0.00,N,2,1500, 20250331,74000,76000,77700,72800,44164,3278707950,00,0.00,N,5,-3800, 20250324,77800,80800,82700,75300,56735,4505506850,00,0.00,N,5,-3000, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index 693b7086860b..8cbda5d0d446 100644 --- a/001740/week/candle-week-42.csv +++ b/001740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4110,4000,4130,3965,717043,2913722782,00,0.00,N,2,125, 20250407,3985,3980,4010,3805,1465030,5747782838,00,0.00,N,5,-95, 20250331,4080,4190,4210,3950,1870431,7641989673,00,0.00,N,5,-330, 20250324,4410,4385,4430,4310,1012482,4436835391,00,0.00,N,2,15, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index 58ae7dc3d071..b70dd3301d1b 100644 --- a/001750/week/candle-week-42.csv +++ b/001750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12180,12120,12300,12000,48420,586928415,00,0.00,N,2,140, 20250407,12040,12000,12090,11450,83706,985753645,00,0.00,N,2,30, 20250331,12010,11640,12630,11550,114764,1367908575,00,0.00,N,2,190, 20250324,11820,12150,12300,11800,107163,1291379225,00,0.00,N,5,-290, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index d820b5ebab7f..8268a3e9c410 100644 --- a/001770/week/candle-week-42.csv +++ b/001770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15370,14980,15570,14980,15566,235492730,00,0.00,N,2,390, 20250407,14980,14890,15010,14570,7098,105539895,00,0.00,N,5,-30, 20250331,15010,14090,15250,14090,9543,142483790,00,0.00,N,2,50, 20250324,14960,14900,15010,14800,6825,101824890,00,0.00,N,2,60, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index 4b8d88986ae6..6cfdfa3a4bae 100644 --- a/001780/week/candle-week-42.csv +++ b/001780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2135,2025,2145,2005,1215210,2546406155,00,0.00,N,2,115, 20250407,2020,2060,2080,1881,2822029,5595513395,00,0.00,N,5,-70, 20250331,2090,2045,2325,1908,7269365,15763105273,00,0.00,N,2,5, 20250324,2085,2225,2230,2075,1066383,2309956934,00,0.00,N,5,-140, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index 6e8c47c1389e..1cc4d9821ad4 100644 --- a/001790/week/candle-week-42.csv +++ b/001790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3370,3135,4500,2915,139152499,541953580052,00,0.00,N,2,330, 20250407,3040,2775,3230,2710,8535332,25815974344,00,0.00,N,2,255, 20250331,2785,2740,2785,2680,326256,893858432,00,0.00,N,2,50, 20250324,2735,2940,2940,2715,484511,1369007819,00,0.00,N,5,-205, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index 7aea6c97d5da..8d79688c682a 100644 --- a/001800/week/candle-week-42.csv +++ b/001800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16590,16000,16890,15920,513356,8462447925,00,0.00,N,2,570, 20250407,16020,15860,16430,15450,640221,10285243505,00,0.00,N,5,-320, 20250331,16340,15880,16740,15680,826652,13448405990,00,0.00,N,2,220, 20250324,16120,15790,16280,15700,517236,8290527420,00,0.00,N,2,330, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index 035f6b220ffb..5e0c3d5b9389 100644 --- a/001810/week/candle-week-42.csv +++ b/001810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1512,1491,1514,1480,40150,60115946,00,0.00,N,2,21, 20250407,1491,1480,1514,1403,43475,64065079,00,0.00,N,5,-1, 20250331,1492,1464,1500,1374,128834,187643389,00,0.00,N,2,28, 20250324,1464,1428,1493,1426,85050,123341098,00,0.00,N,2,36, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index c9fe64171dd4..20968c927bab 100644 --- a/001820/week/candle-week-42.csv +++ b/001820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25000,23800,28000,23400,340978,8654306925,00,0.00,N,2,1400, 20250407,23600,23800,24200,21500,129828,2970188225,00,0.00,N,5,-750, 20250331,24350,25100,25750,23850,124037,3083464000,00,0.00,N,5,-1750, 20250324,26100,28200,28400,25950,164621,4461081450,00,0.00,N,5,-2500, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index 69f0f56c9b18..c803e62595a4 100644 --- a/001840/week/candle-week-42.csv +++ b/001840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1616,1616,1616,1616,0,0,00,0.00,N,3,0, 20250407,1616,1616,1616,1616,0,0,00,0.00,N,3,0, 20250331,1616,1600,1774,1400,2045485,3358292182,00,0.00,N,2,128, 20250324,1488,1501,1823,1300,5904030,9433541342,00,0.00,N,5,-160, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index e5f8a0c74dc5..ae3a75abd2ee 100644 --- a/001940/week/candle-week-42.csv +++ b/001940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20100,19470,20250,19330,45098,889053600,00,0.00,N,2,620, 20250407,19480,19760,19760,18430,62872,1198134865,00,0.00,N,5,-280, 20250331,19760,19400,19760,19130,40190,776851675,00,0.00,N,2,390, 20250324,19370,19740,19880,19270,31181,608939960,00,0.00,N,5,-370, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 118ad997a868..4ff34f7168e5 100644 --- a/002020/week/candle-week-42.csv +++ b/002020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22900,23650,24550,22600,330907,7829462875,00,0.00,N,5,-750, 20250407,23650,20650,23650,20050,390125,8425526275,00,0.00,N,2,2300, 20250331,21350,22100,22150,19940,523028,10989179735,00,0.00,N,5,-1200, 20250324,22550,26100,26100,22000,894760,21424739175,00,0.00,N,5,-3250, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index 85b6a079aeb7..216f8e0e88d8 100644 --- a/002030/week/candle-week-42.csv +++ b/002030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,268000,280000,282000,260000,9713,2608781750,00,0.00,N,5,-12000, 20250407,280000,257000,280000,251500,8405,2211079500,00,0.00,N,2,18500, 20250331,261500,261000,261500,252500,8388,2153608250,00,0.00,N,5,-500, 20250324,262000,269500,269500,257000,6857,1795351000,00,0.00,N,5,-6000, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index 7969130cd499..337934986d12 100644 --- a/002070/week/candle-week-42.csv +++ b/002070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,990,999,1080,908,3237957,3183031333,00,0.00,N,5,-14, 20250407,1004,1040,1215,996,9191816,10324600522,00,0.00,N,5,-16, 20250331,1020,780,1303,750,45513281,54073640329,00,0.00,N,2,240, 20250324,780,778,830,774,1071596,858278502,00,0.00,N,2,2, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index bf0abc7b9cfa..48d8ae8e6485 100644 --- a/002100/week/candle-week-42.csv +++ b/002100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9100,8790,9150,8710,112569,1006808820,00,0.00,N,2,310, 20250407,8790,8670,9010,8500,154963,1334856860,00,0.00,N,3,0, 20250331,8790,8990,9100,8670,259090,2282868200,00,0.00,N,5,-220, 20250324,9010,9220,9770,8970,1295580,12135555145,00,0.00,N,5,-190, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 81cea34482e3..43bb039274b6 100644 --- a/002140/week/candle-week-42.csv +++ b/002140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2935,2815,2970,2790,1830050,5288628046,00,0.00,N,2,120, 20250407,2815,2760,2875,2690,2261896,6328323512,00,0.00,N,5,-15, 20250331,2830,2670,2830,2610,1232397,3353295658,00,0.00,N,2,155, 20250324,2675,2690,2780,2620,975510,2634413388,00,0.00,N,5,-40, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index 66abd1a533e2..8c0bd433a7fe 100644 --- a/002150/week/candle-week-42.csv +++ b/002150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6470,6360,6530,6350,79108,509381785,00,0.00,N,2,40, 20250407,6430,6500,6500,6150,136329,862302155,00,0.00,N,5,-120, 20250331,6550,6460,6600,6310,130825,842680080,00,0.00,N,2,70, 20250324,6480,6600,6870,6430,145344,952605620,00,0.00,N,5,-80, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index f9626e259add..3b79ac299cc2 100644 --- a/002170/week/candle-week-42.csv +++ b/002170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,46900,46950,47600,46300,9843,461429675,00,0.00,N,5,-50, 20250407,46950,47150,47950,44900,19496,896881675,00,0.00,N,5,-250, 20250331,47200,47000,47950,46600,17841,842120150,00,0.00,N,5,-200, 20250324,47400,48050,48750,47050,8823,421080675,00,0.00,N,5,-450, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 54b399e061fa..231b8f33c25c 100644 --- a/002200/week/candle-week-42.csv +++ b/002200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2735,2645,2750,2630,185009,496784081,00,0.00,N,2,90, 20250407,2645,2695,2715,2490,432438,1119685115,00,0.00,N,5,-70, 20250331,2715,2665,2715,2610,212924,564184455,00,0.00,N,5,-20, 20250324,2735,2735,2765,2670,156787,426448489,00,0.00,N,3,0, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index 7c878773f2ce..58f95aad1642 100644 --- a/002210/week/candle-week-42.csv +++ b/002210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3810,3795,4500,3725,2957323,11927571515,00,0.00,N,2,15, 20250407,3795,3810,3870,3630,173725,656035100,00,0.00,N,5,-20, 20250331,3815,3620,3880,3615,188845,710953067,00,0.00,N,2,20, 20250324,3795,3840,3840,3685,172004,648600304,00,0.00,N,5,-45, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index 0d17220f0a6a..85f8f3b0ccbe 100644 --- a/002220/week/candle-week-42.csv +++ b/002220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1967,1827,2405,1811,1146497,2399738050,00,0.00,N,2,151, 20250407,1816,1860,1860,1765,46624,84206592,00,0.00,N,5,-44, 20250331,1860,1846,1868,1789,48280,88799486,00,0.00,N,2,13, 20250324,1847,1865,1912,1845,91588,172356149,00,0.00,N,5,-18, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index 262096c48052..7be09e18263a 100644 --- a/002230/week/candle-week-42.csv +++ b/002230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3895,3870,3940,3845,30623,119488108,00,0.00,N,5,-10, 20250407,3905,3935,3935,3740,72933,279066700,00,0.00,N,2,10, 20250331,3895,3960,3965,3800,31698,121952717,00,0.00,N,5,-65, 20250324,3960,3900,3980,3875,23107,90997647,00,0.00,N,2,60, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index 352a7ff0ccab..9585fb45023b 100644 --- a/002240/week/candle-week-42.csv +++ b/002240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16870,16660,17340,16660,28818,491045210,00,0.00,N,2,140, 20250407,16730,16510,17260,15950,55908,923341135,00,0.00,N,2,100, 20250331,16630,17190,17190,16300,65963,1104154330,00,0.00,N,5,-560, 20250324,17190,17600,17670,17100,47084,816195410,00,0.00,N,5,-320, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index bed38a231091..6428135f2223 100644 --- a/002290/week/candle-week-42.csv +++ b/002290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3620,3230,3750,3225,2321920,8203882473,00,0.00,N,5,-15, 20250407,3635,4500,5190,3595,8960606,40174240020,00,0.00,N,5,-465, 20250331,4100,3695,4105,3650,960617,3743550344,00,0.00,N,2,360, 20250324,3740,3940,3940,3650,321390,1206795608,00,0.00,N,5,-180, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index c3638f1d02be..9c91dbcd8ba0 100644 --- a/002310/week/candle-week-42.csv +++ b/002310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7140,6790,7140,6710,843679,5826641615,00,0.00,N,2,400, 20250407,6740,6700,6930,6450,1260268,8427732400,00,0.00,N,2,30, 20250331,6710,6710,6820,6510,792244,5254390135,00,0.00,N,5,-120, 20250324,6830,7250,7270,6710,1624119,11243281920,00,0.00,N,5,-420, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index 854d4442967f..6d17acebfdad 100644 --- a/002320/week/candle-week-42.csv +++ b/002320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18550,18200,18720,18050,60253,1105828495,00,0.00,N,2,370, 20250407,18180,19280,19280,17980,108279,2012869015,00,0.00,N,5,-970, 20250331,19150,19350,19510,18890,76455,1465766195,00,0.00,N,5,-150, 20250324,19300,19720,19740,19230,77928,1511207590,00,0.00,N,5,-420, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index ff7a46cf4913..74e043f7fade 100644 --- a/002350/week/candle-week-42.csv +++ b/002350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5160,5120,5190,5060,333840,1707750395,00,0.00,N,2,60, 20250407,5100,5110,5200,4915,717156,3614228457,00,0.00,N,5,-110, 20250331,5210,5310,5540,5150,636049,3393261760,00,0.00,N,5,-210, 20250324,5420,5450,5710,5390,843018,4663781785,00,0.00,N,5,-20, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index 0c8611a4aae3..35cc0feb17b4 100644 --- a/002360/week/candle-week-42.csv +++ b/002360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,454,442,466,442,857805,388289115,00,0.00,N,2,12, 20250407,442,447,447,420,1456636,627826051,00,0.00,N,5,-6, 20250331,448,450,470,438,1656780,743964486,00,0.00,N,5,-6, 20250324,454,461,474,440,1875857,851995740,00,0.00,N,5,-5, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index c0d6d393487c..2e14d98b3574 100644 --- a/002380/week/candle-week-42.csv +++ b/002380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,242500,242500,246000,237500,62168,15011012750,00,0.00,N,2,1000, 20250407,241500,248500,250000,231000,80614,19350312500,00,0.00,N,5,-15000, 20250331,256500,263000,266000,251000,95121,24581652000,00,0.00,N,5,-8000, 20250324,264500,276000,284500,264000,85469,23465153000,00,0.00,N,5,-10000, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index c53ca9265075..6bae4acd7bca 100644 --- a/002390/week/candle-week-42.csv +++ b/002390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11480,11100,11480,11020,42831,481703425,00,0.00,N,2,380, 20250407,11100,11190,11250,10500,53421,583194610,00,0.00,N,5,-160, 20250331,11260,11100,11490,10960,65122,726814160,00,0.00,N,2,60, 20250324,11200,11230,11800,11120,93102,1061491565,00,0.00,N,5,-90, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index 3088950895d9..23a013ce7d67 100644 --- a/002410/week/candle-week-42.csv +++ b/002410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250407,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250331,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250324,1935,1935,1935,1935,0,0,00,0.00,N,3,0, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index 9b76afbbf736..df3dd9cb3f4c 100644 --- a/002420/week/candle-week-42.csv +++ b/002420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4970,5140,5140,4855,29014,143929965,00,0.00,N,5,-170, 20250407,5140,4995,5150,4735,25742,127325715,00,0.00,N,2,235, 20250331,4905,4995,5120,4895,15579,77207520,00,0.00,N,5,-90, 20250324,4995,4970,5160,4900,11450,57178360,00,0.00,N,2,45, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index 21015cd01f0b..e3d8200645cd 100644 --- a/002450/week/candle-week-42.csv +++ b/002450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1248,1283,1310,1197,1751227,2186189313,00,0.00,N,5,-35, 20250407,1283,1225,1380,1200,6189336,7968037937,00,0.00,N,2,54, 20250331,1229,1125,1236,1113,2177710,2563702600,00,0.00,N,2,104, 20250324,1125,1170,1174,1122,675548,772390640,00,0.00,N,5,-45, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index a208bd82db46..1742c2f8ece1 100644 --- a/002460/week/candle-week-42.csv +++ b/002460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9680,9440,9680,9310,124441,1176939735,00,0.00,N,2,230, 20250407,9450,9140,9620,9140,147431,1381591960,00,0.00,N,5,-10, 20250331,9460,9540,9740,9300,109266,1036611890,00,0.00,N,5,-80, 20250324,9540,9500,9840,9460,87357,841887945,00,0.00,N,3,0, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index 20cf32fa1662..db068b2d3a6f 100644 --- a/002600/week/candle-week-42.csv +++ b/002600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,157500,155000,157600,153400,64,9897800,00,0.00,N,2,4000, 20250407,153500,161600,162000,150000,431,67158600,00,0.00,N,5,-8000, 20250331,161500,165000,165500,161500,75,12221100,00,0.00,N,5,-4000, 20250324,165500,165900,166300,164000,26,4297900,00,0.00,N,2,1000, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index d960bb5887e0..676b743cba3e 100644 --- a/002620/week/candle-week-42.csv +++ b/002620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7900,7760,8260,7630,81694,646015505,00,0.00,N,2,140, 20250407,7760,7810,8410,6960,288936,2261132260,00,0.00,N,5,-130, 20250331,7890,7980,9810,7660,1836945,16156146525,00,0.00,N,2,60, 20250324,7830,7570,9100,7520,1290008,10671642050,00,0.00,N,2,230, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index 494b99d5bf6f..26ce13d5fa75 100644 --- a/002630/week/candle-week-42.csv +++ b/002630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1722,1889,2055,1630,56616349,103536674798,00,0.00,N,5,-199, 20250407,1921,1863,2330,1806,108756046,223757186970,00,0.00,N,2,59, 20250331,1862,1561,2560,1415,288934076,613681643884,00,0.00,N,2,197, 20250324,1665,1340,1999,1200,105657061,176248953187,00,0.00,N,2,285, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 8d3842d943ee..89ec2bad726a 100644 --- a/002680/week/candle-week-42.csv +++ b/002680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,711,699,734,685,194976,138149878,00,0.00,N,2,15, 20250407,696,768,768,650,449184,311401240,00,0.00,N,5,-72, 20250331,768,753,775,735,218165,163666430,00,0.00,N,2,15, 20250324,753,790,815,730,439253,335433718,00,0.00,N,5,-40, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index 4211d524983a..6dda5c868928 100644 --- a/002690/week/candle-week-42.csv +++ b/002690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1261,1225,1329,1210,226905,288923460,00,0.00,N,2,36, 20250407,1225,1201,1229,1160,41120,48835939,00,0.00,N,2,24, 20250331,1201,1214,1234,1170,84492,100779121,00,0.00,N,5,-27, 20250324,1228,1217,1265,1205,49329,60124034,00,0.00,N,2,1, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index 4fa8977d33d1..502bd5ff6578 100644 --- a/002700/week/candle-week-42.csv +++ b/002700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1535,1508,1539,1492,1313078,1991677537,00,0.00,N,2,32, 20250407,1503,1457,1503,1434,1361921,1997080213,00,0.00,N,2,19, 20250331,1484,1460,1499,1438,839453,1237527735,00,0.00,N,2,16, 20250324,1468,1499,1522,1450,1122448,1683066351,00,0.00,N,5,-31, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index d2f642149ba9..1371b51709dd 100644 --- a/002710/week/candle-week-42.csv +++ b/002710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20350,20850,21250,19800,347684,7147242985,00,0.00,N,5,-350, 20250407,20700,20200,20850,18190,723809,14234086705,00,0.00,N,5,-550, 20250331,21250,22050,22500,19720,931682,19577528280,00,0.00,N,5,-1700, 20250324,22950,27700,27700,22900,591659,14757652350,00,0.00,N,5,-4150, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index 2a81528a71a4..9668d80cf406 100644 --- a/002720/week/candle-week-42.csv +++ b/002720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4710,4675,4740,4570,438002,2048978781,00,0.00,N,2,60, 20250407,4650,4490,4980,4285,1654027,7677582876,00,0.00,N,2,145, 20250331,4505,4520,4595,4360,371536,1658480979,00,0.00,N,5,-15, 20250324,4520,4600,4710,4510,354169,1635194613,00,0.00,N,5,-125, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 5d5d17a8caa0..16d7b2b7883b 100644 --- a/002760/week/candle-week-42.csv +++ b/002760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1110,1040,1218,1040,8972223,10215964056,00,0.00,N,2,70, 20250407,1040,1010,1130,985,3629928,3836344664,00,0.00,N,2,13, 20250331,1027,1020,1028,993,684372,689565828,00,0.00,N,2,8, 20250324,1019,1047,1061,1017,624380,647253589,00,0.00,N,5,-28, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index b27008a147a9..5df91e7b1923 100644 --- a/002780/week/candle-week-42.csv +++ b/002780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,720,730,745,691,5059420,3596311413,00,0.00,N,5,-44, 20250407,764,790,822,730,3839588,2998149935,00,0.00,N,5,-29, 20250331,793,721,805,708,2887557,2186301634,00,0.00,N,2,67, 20250324,726,754,756,721,1233331,908396570,00,0.00,N,5,-28, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index a14b2220f91b..c6d30e07a1c7 100644 --- a/002790/week/candle-week-42.csv +++ b/002790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21400,20350,21650,20200,561883,11808221175,00,0.00,N,2,1050, 20250407,20350,20200,20350,18810,754843,14878298010,00,0.00,N,5,-600, 20250331,20950,20350,21250,19650,859103,17595228605,00,0.00,N,2,450, 20250324,20500,21550,21650,20500,508324,10677701525,00,0.00,N,5,-900, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index afff502c0a9c..7911882f0153 100644 --- a/002800/week/candle-week-42.csv +++ b/002800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5960,6090,6280,5430,2745674,16223919990,00,0.00,N,5,-200, 20250407,6160,5380,6500,5190,8728597,52114608980,00,0.00,N,2,820, 20250331,5340,5130,5500,5030,710066,3721899905,00,0.00,N,2,150, 20250324,5190,5120,5500,5070,489464,2564105390,00,0.00,N,2,70, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index 4e45074f8a7f..7d8bfa9fe38b 100644 --- a/002810/week/candle-week-42.csv +++ b/002810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13380,13140,13430,13130,28663,379765940,00,0.00,N,2,280, 20250407,13100,13050,13130,12590,77172,989107895,00,0.00,N,5,-100, 20250331,13200,13430,13430,13100,45059,595902105,00,0.00,N,5,-380, 20250324,13580,13500,13730,13440,68864,933825795,00,0.00,N,2,80, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index fb0843486e8e..9da6cfb37356 100644 --- a/002820/week/candle-week-42.csv +++ b/002820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2930,2985,2985,2765,52266,148667720,00,0.00,N,2,10, 20250407,2920,2975,3045,2760,68253,197448420,00,0.00,N,5,-90, 20250331,3010,2955,3080,2755,67685,197025953,00,0.00,N,2,45, 20250324,2965,2770,3040,2730,22675,65333480,00,0.00,N,2,195, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index 7bb3d2ed91d7..0e5a4d3bee76 100644 --- a/002840/week/candle-week-42.csv +++ b/002840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,186800,195400,195400,181200,10109,1875855250,00,0.00,N,5,-13200, 20250407,200000,176000,200000,170100,8228,1460675600,00,0.00,N,2,21500, 20250331,178500,186300,186300,177800,14670,2691194500,00,0.00,N,5,-7800, 20250324,186300,181100,186500,181100,6611,1217105950,00,0.00,N,2,5300, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index c76efaf61721..7a528546b3e7 100644 --- a/002870/week/candle-week-42.csv +++ b/002870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1126,1280,1288,1115,1565468,1843334332,00,0.00,N,5,-137, 20250407,1263,1229,1284,1102,871986,1029471882,00,0.00,N,2,30, 20250331,1233,1169,1285,1126,946953,1139292403,00,0.00,N,2,51, 20250324,1182,1306,1321,1164,1426686,1750406182,00,0.00,N,5,-124, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index 64bda711dbdd..821bcb37aa1f 100644 --- a/002880/week/candle-week-42.csv +++ b/002880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,956,939,969,901,380633,356581848,00,0.00,N,2,23, 20250407,933,951,1028,890,860775,807605885,00,0.00,N,5,-18, 20250331,951,1096,1115,906,4297908,4341390293,00,0.00,N,5,-209, 20250324,1160,927,1160,863,7965598,9048102220,00,0.00,N,2,237, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index f9ec6de491b2..af52dd95f5bc 100644 --- a/002900/week/candle-week-42.csv +++ b/002900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4450,4355,4495,4300,262043,1149730189,00,0.00,N,2,100, 20250407,4350,4295,4405,3905,739651,3033961356,00,0.00,N,5,-50, 20250331,4400,4450,4700,4210,722842,3185954495,00,0.00,N,5,-150, 20250324,4550,4645,4880,4450,987669,4545804234,00,0.00,N,5,-95, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index 13f8ff44987a..67726fac3790 100644 --- a/002920/week/candle-week-42.csv +++ b/002920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1867,1841,1871,1841,91681,170077985,00,0.00,N,2,26, 20250407,1841,1848,1860,1814,191881,352839023,00,0.00,N,2,1, 20250331,1840,1808,1847,1781,110935,201486725,00,0.00,N,2,32, 20250324,1808,1830,1849,1806,96538,176576462,00,0.00,N,5,-23, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 8866a4cca438..eb2b77624e92 100644 --- a/002960/week/candle-week-42.csv +++ b/002960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,337500,334000,339000,331000,25081,8371585000,00,0.00,N,2,4500, 20250407,333000,334000,335500,319000,11843,3902057500,00,0.00,N,5,-4000, 20250331,337000,333000,342000,327000,10658,3575537500,00,0.00,N,2,4000, 20250324,333000,319000,346000,316500,39281,13256610500,00,0.00,N,2,16500, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index d03d1aaf3a94..d091d0b81f40 100644 --- a/002990/week/candle-week-42.csv +++ b/002990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2925,2580,3060,2555,1079688,3069929245,00,0.00,N,2,340, 20250407,2585,2625,2625,2400,356444,891793655,00,0.00,N,5,-40, 20250331,2625,2460,2685,2450,289438,738775659,00,0.00,N,2,75, 20250324,2550,2640,2670,2510,207290,535797474,00,0.00,N,5,-95, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index 9c06852164ee..70440caac99e 100644 --- a/003000/week/candle-week-42.csv +++ b/003000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3880,3790,3915,3780,247104,951449689,00,0.00,N,2,110, 20250407,3770,3695,3840,3500,509083,1870998472,00,0.00,N,5,-30, 20250331,3800,3955,3995,3610,564747,2171946759,00,0.00,N,5,-100, 20250324,3900,4650,4675,3855,1476075,6162822615,00,0.00,N,5,-755, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index 0f63ec63f99b..b48af4a82409 100644 --- a/003010/week/candle-week-42.csv +++ b/003010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5080,5000,5100,4925,288691,1448403215,00,0.00,N,2,170, 20250407,4910,4760,4910,4490,396848,1864704578,00,0.00,N,2,115, 20250331,4795,4775,4840,4590,208682,983845261,00,0.00,N,2,20, 20250324,4775,4970,5030,4755,250369,1224123930,00,0.00,N,5,-185, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index dfc0a8d4a679..12303b457bf0 100644 --- a/003030/week/candle-week-42.csv +++ b/003030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,232500,224000,241500,219500,60263,13799717250,00,0.00,N,2,6500, 20250407,226000,212500,234000,202500,82292,17865968000,00,0.00,N,2,500, 20250331,225500,225500,243500,217500,52037,12030196750,00,0.00,N,5,-6500, 20250324,232000,254500,256500,228000,75311,18035320000,00,0.00,N,5,-25000, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index ecb8e613e9f8..74969703250f 100644 --- a/003060/week/candle-week-42.csv +++ b/003060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,718,696,748,695,1438146,1038067481,00,0.00,N,2,25, 20250407,693,695,700,641,2168502,1455769407,00,0.00,N,5,-12, 20250331,705,772,780,681,2994654,2133588233,00,0.00,N,5,-75, 20250324,780,800,832,771,2022151,1603704378,00,0.00,N,5,-20, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index 5415db065a79..eba4bccb6689 100644 --- a/003070/week/candle-week-42.csv +++ b/003070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8630,8590,8910,8280,76766,655116055,00,0.00,N,2,330, 20250407,8300,8700,8700,7990,72708,600963625,00,0.00,N,5,-300, 20250331,8600,8510,8770,8310,87004,741560330,00,0.00,N,2,90, 20250324,8510,8790,8960,8480,124949,1080044990,00,0.00,N,5,-280, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index 999d3bb33bf9..df7e2b3bf4b0 100644 --- a/003080/week/candle-week-42.csv +++ b/003080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2525,2455,2530,2450,114083,283820237,00,0.00,N,2,65, 20250407,2460,2400,2465,2390,136075,330412432,00,0.00,N,2,45, 20250331,2415,2430,2455,2405,39707,96082357,00,0.00,N,5,-15, 20250324,2430,2440,2495,2425,515726,1273016777,00,0.00,N,3,0, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index 4c365fee7a92..aca00c8366fe 100644 --- a/003090/week/candle-week-42.csv +++ b/003090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19800,19800,20150,19200,111020,2186263015,00,0.00,N,2,180, 20250407,19620,18410,19770,17420,192056,3530042905,00,0.00,N,2,650, 20250331,18970,19230,19400,18110,129351,2419030490,00,0.00,N,5,-230, 20250324,19200,19480,20500,19180,88781,1756124620,00,0.00,N,5,-470, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index 5510235f4c52..2b6780a7bbb8 100644 --- a/003100/week/candle-week-42.csv +++ b/003100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15880,15470,15980,15300,26103,409346210,00,0.00,N,2,460, 20250407,15420,15730,15730,14620,218281,3257466650,00,0.00,N,5,-500, 20250331,15920,15990,16100,15590,33005,520665905,00,0.00,N,5,-110, 20250324,16030,16280,16420,15360,27725,447303740,00,0.00,N,5,-200, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index d923ffd4a61f..65409a7e5f64 100644 --- a/003120/week/candle-week-42.csv +++ b/003120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15330,14920,15480,14910,37989,579687725,00,0.00,N,2,410, 20250407,14920,15100,15200,14500,43799,647740080,00,0.00,N,5,-180, 20250331,15100,15330,15330,14990,14591,220715760,00,0.00,N,5,-230, 20250324,15330,15230,15450,15120,10602,161266580,00,0.00,N,2,100, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index 7d7755b75fd9..12026389dfc2 100644 --- a/003160/week/candle-week-42.csv +++ b/003160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13480,14120,14170,12840,1443780,19528294920,00,0.00,N,5,-220, 20250407,13700,13000,13940,12040,1985298,25759258830,00,0.00,N,5,-120, 20250331,13820,13060,15080,12610,2857141,40235801135,00,0.00,N,2,170, 20250324,13650,14940,15370,13540,2676140,39082610240,00,0.00,N,5,-1290, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index c2eacf06b926..218c627747c7 100644 --- a/003200/week/candle-week-42.csv +++ b/003200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8160,8040,8270,7930,84509,683679610,00,0.00,N,2,120, 20250407,8040,8190,8190,7690,152712,1202514585,00,0.00,N,5,-160, 20250331,8200,7950,8270,7830,115866,936876795,00,0.00,N,2,230, 20250324,7970,8000,8190,7940,67918,546053055,00,0.00,N,5,-60, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index fd3e5a3021e8..33c63a05068a 100644 --- a/003220/week/candle-week-42.csv +++ b/003220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13370,13330,13450,13190,66344,884687150,00,0.00,N,2,130, 20250407,13240,13200,13380,12370,228175,2958305490,00,0.00,N,5,-160, 20250331,13400,13650,13710,13080,220714,2961730265,00,0.00,N,5,-340, 20250324,13740,13980,14110,13740,278224,3861029450,00,0.00,N,5,-230, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index 049f7c3abe54..e77db75975fe 100644 --- a/003230/week/candle-week-42.csv +++ b/003230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,961000,903000,973000,890000,220287,206300511000,00,0.00,N,2,58000, 20250407,903000,767000,906000,748000,303769,252755761500,00,0.00,N,2,103000, 20250331,800000,829000,886000,779000,374639,311721626000,00,0.00,N,5,-44000, 20250324,844000,910000,915000,823000,218384,188654341000,00,0.00,N,5,-73000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index 60abfab3f3c8..d09f03317281 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,668000,670000,686000,656000,2086,1392996000,00,0.00,N,5,-2000, 20250407,670000,645000,674000,614000,4040,2603298500,00,0.00,N,2,5000, 20250331,665000,655000,676000,631000,2594,1713491000,00,0.00,N,5,-1000, 20250324,666000,753000,754000,666000,5375,3760485500,00,0.00,N,5,-87000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index eb0ab6027204..300a1a243ec3 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1606,1586,1775,1566,12835743,21199358092,00,0.00,N,2,40, 20250407,1566,1481,1566,1414,5562989,8257708307,00,0.00,N,2,32, 20250331,1534,1603,1632,1495,5746399,9006426860,00,0.00,N,5,-99, 20250324,1633,1627,1897,1623,39965688,70984891974,00,0.00,N,2,6, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index b481f0461732..30068f6951f5 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13810,13820,13910,13730,22831,315611515,00,0.00,N,5,-10, 20250407,13820,13730,13900,13540,37550,514831305,00,0.00,N,5,-20, 20250331,13840,13880,13880,13490,47748,654606625,00,0.00,N,5,-60, 20250324,13900,14000,14200,13780,140581,1961414920,00,0.00,N,5,-100, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index d77b9b1eee67..437d7a73f228 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2570,2750,2875,1957,68142414,162189328442,00,0.00,N,5,-200, 20250407,2770,2245,3075,2070,122003431,326810003780,00,0.00,N,2,730, 20250331,2040,1644,2140,1611,23600588,44661519395,00,0.00,N,2,357, 20250324,1683,1652,1756,1580,2913413,4899497658,00,0.00,N,2,31, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index fe96f246cdb9..4a16c4220ba4 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,52800,54600,54700,52000,281576,14965090300,00,0.00,N,5,-1400, 20250407,54200,52100,54300,49250,199885,10380223525,00,0.00,N,2,200, 20250331,54000,51600,55400,50300,352078,18771650600,00,0.00,N,2,1400, 20250324,52600,50500,54000,49950,450632,23434927700,00,0.00,N,2,2100, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index 79684cd098f1..71c607e9c11a 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5750,5520,5750,5520,487692,2754413325,00,0.00,N,2,250, 20250407,5500,5340,5610,5140,1096165,5863452415,00,0.00,N,5,-20, 20250331,5520,5690,5740,5330,605927,3349088890,00,0.00,N,5,-220, 20250324,5740,6070,6160,5560,1112271,6525675355,00,0.00,N,5,-310, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index 723b0372a0ec..192d33bdc46a 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2330,2315,2375,2300,121670,281768197,00,0.00,N,2,15, 20250407,2315,2320,2325,2120,104043,236088180,00,0.00,N,5,-5, 20250331,2320,2310,2335,2300,85530,198604662,00,0.00,N,5,-10, 20250324,2330,2315,2330,2200,115489,267087084,00,0.00,N,2,15, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index c4565b275397..a460289085b1 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2715,2660,2725,2615,645511,1714387321,00,0.00,N,2,55, 20250407,2660,2580,2660,2465,1296488,3285557357,00,0.00,N,2,55, 20250331,2605,2570,2630,2500,1385246,3560552178,00,0.00,N,5,-5, 20250324,2610,2810,2845,2595,2386465,6597959540,00,0.00,N,5,-235, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 9028a934af4d..24cf68eccd4f 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3990,3830,4020,3790,307056,1198410708,00,0.00,N,2,165, 20250407,3825,3595,3880,3430,319396,1180940065,00,0.00,N,2,150, 20250331,3675,3835,3885,3390,349050,1276331344,00,0.00,N,5,-155, 20250324,3830,3600,4375,3505,1253674,4931275137,00,0.00,N,2,285, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index cc5eddd3a20a..a027120b60c4 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20550,21200,21250,20050,5597379,115058072825,00,0.00,N,5,-450, 20250407,21000,20900,21400,19990,5225028,108136335355,00,0.00,N,5,-550, 20250331,21550,21600,21750,20550,4962003,105663057150,00,0.00,N,5,-400, 20250324,21950,22400,22600,21750,3458280,76847069800,00,0.00,N,5,-450, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index 0a2685c4ea6a..126fbbee803b 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2005,1955,2025,1930,634644,1263489299,00,0.00,N,2,50, 20250407,1955,1900,1955,1830,949976,1794252470,00,0.00,N,2,35, 20250331,1920,1970,1976,1878,710316,1360633714,00,0.00,N,5,-56, 20250324,1976,1980,1986,1954,539651,1064118776,00,0.00,N,5,-4, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index 509af3ab1b53..8dfad74f98e3 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3215,3190,3225,3150,1206227,3842359691,00,0.00,N,2,65, 20250407,3150,3105,3155,2910,3126703,9432096715,00,0.00,N,5,-65, 20250331,3215,3290,3315,3100,2514124,8043604117,00,0.00,N,5,-115, 20250324,3330,3475,3530,3320,2290266,7830083948,00,0.00,N,5,-120, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 12c9d196c502..7a428691230f 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16930,16180,16940,16140,380227,6313761785,00,0.00,N,2,730, 20250407,16200,16080,16200,15560,317195,5032526670,00,0.00,N,5,-30, 20250331,16230,16340,16360,16140,249676,4050337300,00,0.00,N,5,-120, 20250324,16350,17300,17410,16000,1085107,17978403105,00,0.00,N,5,-900, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index 6efabb57c30a..1991ac22849c 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,63200,61300,63300,61200,448511,28105528500,00,0.00,N,2,1700, 20250407,61500,60300,61900,58300,1416624,85418374450,00,0.00,N,5,-1100, 20250331,62600,65100,65600,60800,1438506,91347507016,00,0.00,N,5,-3100, 20250324,65700,69500,69900,65500,1182309,79449085750,00,0.00,N,5,-4000, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index c92b98054a5d..d6d0144c8093 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250407,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250331,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250324,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 598de641a647..a95f70aee026 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33700,32000,35300,31650,456535,15308838025,00,0.00,N,2,2150, 20250407,31550,27950,31850,27050,372515,10907378075,00,0.00,N,2,2350, 20250331,29200,29200,31800,28750,422297,12774994750,00,0.00,N,5,-750, 20250324,29950,34300,34300,29500,500107,15836355150,00,0.00,N,5,-4150, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index a67f98eff31d..498f6bcab5f3 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3015,2915,3115,2915,239951,726077625,00,0.00,N,2,10, 20250407,3005,3020,3235,2805,332980,986821242,00,0.00,N,5,-45, 20250331,3050,3285,3320,2895,374469,1164162100,00,0.00,N,5,-270, 20250324,3320,3010,3575,3000,2197358,7304545746,00,0.00,N,2,355, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index e4727eee06b1..ec7915305e9c 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3810,3685,3900,3685,336557,1272408003,00,0.00,N,2,100, 20250407,3710,3715,3785,3500,402960,1465924995,00,0.00,N,5,-50, 20250331,3760,3655,3870,3560,259525,964577655,00,0.00,N,2,60, 20250324,3700,3670,3790,3490,516491,1883408990,00,0.00,N,3,0, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index 22498623903c..7ff64d43b44d 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3260,3260,3260,3260,0,0,00,0.00,N,3,0, 20250407,3260,3510,3535,3200,1293692,4309315312,00,0.00,N,5,-360, 20250331,3620,3775,3850,3560,1528403,5656378553,00,0.00,N,5,-175, 20250324,3795,3785,3900,3720,732926,2783974657,00,0.00,N,2,10, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index b8c3b93bc02c..963a0cba6089 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,102500,108000,108000,99000,4713,488101150,00,0.00,N,5,-5500, 20250407,108000,101200,108000,99100,10934,1120477000,00,0.00,N,2,6800, 20250331,101200,100500,101900,98500,6863,687356800,00,0.00,N,2,700, 20250324,100500,99700,103000,97000,6071,606500900,00,0.00,N,5,-1000, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index 87ebc495eaf2..b5d67c877575 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,126600,131200,134600,123000,838069,107402548400,00,0.00,N,5,-3700, 20250407,130300,117000,137600,115000,2046004,258251918950,00,0.00,N,2,8600, 20250331,121700,124200,125000,108000,2126814,250334687850,00,0.00,N,5,-6800, 20250324,128500,138400,142300,127700,1091638,148101994800,00,0.00,N,5,-9200, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index 8922c13ecae9..5a7b6c6e90ee 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5060,4965,5100,4915,161105,808157210,00,0.00,N,2,85, 20250407,4975,4790,4980,4735,172955,840640249,00,0.00,N,2,120, 20250331,4855,4870,4910,4755,100635,487168350,00,0.00,N,5,-15, 20250324,4870,4790,5030,4770,174984,858190660,00,0.00,N,2,35, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index 9cd4e4696133..1d0d1efba30a 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7910,7660,7940,7610,477024,3714042350,00,0.00,N,2,250, 20250407,7660,7590,7670,7320,1285978,9611826315,00,0.00,N,5,-50, 20250331,7710,8200,8230,7610,1929065,15163329615,00,0.00,N,5,-530, 20250324,8240,8110,8280,8080,1660795,13598025710,00,0.00,N,2,130, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index 46afb3a9941c..061ada7c3ef7 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4000,3995,4090,3920,529692,2114514227,00,0.00,N,2,85, 20250407,3915,3775,3950,3580,651941,2429479368,00,0.00,N,2,20, 20250331,3895,3890,3950,3660,562480,2136282155,00,0.00,N,5,-5, 20250324,3900,4015,4095,3805,748839,2971251306,00,0.00,N,5,-115, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index 4a9747fff6eb..769f28ac2271 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5650,5810,6100,5510,9656261,56103584825,00,0.00,N,5,-2640, 20250407,8290,8840,11440,8120,12001920,117786691630,00,0.00,N,5,-650, 20250331,8940,7020,9260,6840,5680009,47426771325,00,0.00,N,2,1770, 20250324,7170,7310,7620,7090,806138,5931842910,00,0.00,N,5,-250, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index bdc49df8fa85..73d6b7ac0fae 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25200,24950,25350,24850,3365,84342425,00,0.00,N,2,250, 20250407,24950,24900,25400,24650,6343,157694000,00,0.00,N,5,-50, 20250331,25000,25050,25350,24800,4775,119406575,00,0.00,N,5,-50, 20250324,25050,25150,25650,24950,5293,133054650,00,0.00,N,5,-50, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index 25e7672a9bf9..9a166bdaf7ae 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,108900,108800,110300,106100,1433,155537400,00,0.00,N,2,1300, 20250407,107600,110000,110800,103900,2652,284178500,00,0.00,N,5,-2800, 20250331,110400,109400,111500,106100,1609,176257000,00,0.00,N,5,-1200, 20250324,111600,113300,113400,111000,1535,172045300,00,0.00,N,5,-900, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index 9279b38067d0..3bba749fe70e 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8570,8390,8570,8250,254397,2148949415,00,0.00,N,2,310, 20250407,8260,8100,8290,7680,465272,3728986765,00,0.00,N,5,-140, 20250331,8400,8980,8980,8130,677978,5778948425,00,0.00,N,5,-630, 20250324,9030,9400,9520,8990,703628,6532780390,00,0.00,N,5,-370, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index 023691e6e477..8721c995dd0f 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,72500,69000,73900,67900,64464,4572213850,00,0.00,N,2,3800, 20250407,68700,71700,71700,67500,58003,4022148650,00,0.00,N,5,-3100, 20250331,71800,70600,73600,69000,48860,3486104600,00,0.00,N,2,800, 20250324,71000,72100,72700,70300,50563,3614233700,00,0.00,N,5,-900, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index a02a543a166f..1303b4c1f1f9 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,38950,36400,39050,36350,59459,2247782725,00,0.00,N,2,2950, 20250407,36000,35400,37250,34150,107511,3811856100,00,0.00,N,5,-900, 20250331,36900,38750,38750,34200,117879,4346585425,00,0.00,N,5,-2200, 20250324,39100,40600,41200,38450,87974,3495211950,00,0.00,N,5,-1700, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 68586295b0f8..68a9ef155460 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33850,31550,34100,31500,262427,8586539575,00,0.00,N,2,2500, 20250407,31350,34050,34250,30250,580386,18373164975,00,0.00,N,5,-3750, 20250331,35100,38500,38900,33950,408370,14614689625,00,0.00,N,5,-3850, 20250324,38950,40600,41150,38450,198385,7927083475,00,0.00,N,5,-2050, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index debe4edf9874..d3b85b575def 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22950,23300,23900,22550,1791188,41373611650,00,0.00,N,2,550, 20250407,22400,23200,23350,21400,3056688,68750483750,00,0.00,N,5,-1750, 20250331,24150,25250,25450,23150,2483028,60694092700,00,0.00,N,5,-1650, 20250324,25800,28900,31100,25450,4979074,138418630825,00,0.00,N,5,-3000, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index 1e9f4b68f2e3..67b4b4dd4454 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,327,318,334,315,3144611,1020365348,00,0.00,N,2,9, 20250407,318,314,319,307,2454092,767777135,00,0.00,N,3,0, 20250331,318,307,320,302,2026546,629342501,00,0.00,N,2,9, 20250324,309,315,324,307,1883429,593889186,00,0.00,N,5,-6, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index b1f5a221ea19..552bd6c758d7 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14600,14870,15150,14550,4403,64555160,00,0.00,N,5,-100, 20250407,14700,14730,15140,14530,5811,85322220,00,0.00,N,5,-20, 20250331,14720,14680,15900,14410,7719,114186740,00,0.00,N,2,20, 20250324,14700,14620,14700,14530,4758,69606580,00,0.00,N,2,80, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index fcc2f07a5a33..6a9c7a0c1ade 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12400,11850,12540,11720,311125,3744330280,00,0.00,N,2,650, 20250407,11750,11200,11890,10880,372944,4228913770,00,0.00,N,5,-150, 20250331,11900,13000,13730,11670,2083309,26875165445,00,0.00,N,5,-590, 20250324,12490,12750,13500,12450,606930,7793034080,00,0.00,N,5,-340, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index 9aa93388ecb3..1defca42ed5e 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4300,4070,4530,3750,18699020,79058252587,00,0.00,N,2,410, 20250407,3890,3480,5240,3325,42956176,190148723907,00,0.00,N,2,510, 20250331,3380,2565,3420,2375,13808170,40427169037,00,0.00,N,2,760, 20250324,2620,2600,2800,2530,2732059,7328699327,00,0.00,N,2,10, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index 33531d0a43fc..5ef63151c6ff 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2640,2240,2770,2220,43691471,112845198202,00,0.00,N,2,390, 20250407,2250,2090,2395,2010,7960588,17792586320,00,0.00,N,2,130, 20250331,2120,2135,2160,2055,764432,1610629578,00,0.00,N,5,-20, 20250324,2140,2220,2290,2135,1151127,2536576593,00,0.00,N,5,-80, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index 84b3e36d0d3e..02beced91af9 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2430,2375,2445,2345,93914,225576851,00,0.00,N,2,60, 20250407,2370,2360,2370,2155,213385,489300249,00,0.00,N,3,0, 20250331,2370,2480,2490,2325,236737,560392813,00,0.00,N,5,-35, 20250324,2405,2505,2520,2375,174223,427010043,00,0.00,N,5,-105, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index d94ec27f6862..39ddd2de85cc 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,153900,144200,154300,142100,127416,18738916200,00,0.00,N,2,8900, 20250407,145000,151700,155000,138900,237251,34998326550,00,0.00,N,5,-7500, 20250331,152500,143000,154700,132600,220668,31134324300,00,0.00,N,2,9500, 20250324,143000,147200,149900,142600,92947,13614542500,00,0.00,N,5,-3700, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index c461867d481e..4dca9f7c356c 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3995,4010,4045,3900,153033,607214711,00,0.00,N,5,-5, 20250407,4000,3815,4000,3750,124857,480353215,00,0.00,N,2,60, 20250331,3940,3885,3940,3775,87607,337575677,00,0.00,N,2,55, 20250324,3885,3890,4015,3830,61466,240633367,00,0.00,N,5,-40, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index 29111224dec8..ff7a788a9237 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1069,1047,1090,1043,140556,150880841,00,0.00,N,2,13, 20250407,1056,1012,1060,981,289682,294647365,00,0.00,N,2,23, 20250331,1033,1058,1060,1011,189428,194905890,00,0.00,N,5,-25, 20250324,1058,1089,1089,1017,217215,229448514,00,0.00,N,5,-22, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index 90c937023bfc..664f7bf4287b 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3400,3225,3410,3220,292724,970970758,00,0.00,N,2,205, 20250407,3195,3125,3220,2995,352982,1086955347,00,0.00,N,2,35, 20250331,3160,3135,3220,3040,162514,505626985,00,0.00,N,2,20, 20250324,3140,3215,3270,3120,215810,689247991,00,0.00,N,5,-90, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index 5ca0bfaf67cd..8b8c45af71a5 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11180,10950,11230,10720,81927,901355585,00,0.00,N,2,250, 20250407,10930,11000,11210,10400,88641,943264025,00,0.00,N,5,-160, 20250331,11090,11300,11330,10820,58637,652448055,00,0.00,N,5,-240, 20250324,11330,11650,11750,11230,86612,994654940,00,0.00,N,5,-320, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index a11abfe62ac0..cbe585464a0f 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,406500,389000,416500,384000,119121,47999601750,00,0.00,N,2,19500, 20250407,387000,387500,401000,371500,128943,49659762500,00,0.00,N,5,-14000, 20250331,401000,411500,419000,393000,126354,51076950000,00,0.00,N,5,-10500, 20250324,411500,435000,435000,399000,128899,53308619750,00,0.00,N,5,-16500, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index ec06fa899cbb..59b9fdfce0c4 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10190,9830,10330,9690,341081,3433350155,00,0.00,N,2,450, 20250407,9740,9160,9740,8500,311323,2824666900,00,0.00,N,2,250, 20250331,9490,9680,10120,9160,393872,3801792185,00,0.00,N,5,-490, 20250324,9980,11380,11630,9980,1689402,18554781345,00,0.00,N,5,-1390, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index 5236ec763715..fe2e3244dbb2 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,166,141,186,141,202230911,34161193231,00,0.00,N,2,25, 20250407,141,139,142,136,5500635,767574642,00,0.00,N,2,1, 20250331,140,141,143,139,3566989,501904213,00,0.00,N,5,-2, 20250324,142,140,146,140,5821410,833369005,00,0.00,N,2,2, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index 1ffe447a3b94..e97fecc591b2 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11260,11400,11490,11140,81623,922667310,00,0.00,N,5,-100, 20250407,11360,11400,11500,10400,158025,1723749365,00,0.00,N,5,-140, 20250331,11500,12100,12100,11250,190923,2229976230,00,0.00,N,5,-820, 20250324,12320,13010,13300,12030,260094,3318570145,00,0.00,N,5,-750, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 82ffc2169646..7fd2e1ace9f6 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4035,4050,4205,3845,77505,307624136,00,0.00,N,2,50, 20250407,3985,3700,3985,3490,154504,569494999,00,0.00,N,2,175, 20250331,3810,3850,4020,3610,83140,314967495,00,0.00,N,5,-75, 20250324,3885,4100,4185,3840,106981,428050675,00,0.00,N,5,-215, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index 750bd2ee7bee..fda1175d77d4 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31850,30900,32050,30150,11737,362180425,00,0.00,N,2,1050, 20250407,30800,29400,30850,29350,4160,124969475,00,0.00,N,2,700, 20250331,30100,30050,30800,29500,5345,160518225,00,0.00,N,3,0, 20250324,30100,30650,31150,30000,4404,134704850,00,0.00,N,5,-650, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index bfc34a4da2fd..e4f7e58f7363 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,66700,63800,67000,63600,113768,7492388050,00,0.00,N,2,3000, 20250407,63700,64800,64900,60000,213059,13237970050,00,0.00,N,5,-3200, 20250331,66900,65500,69100,63900,196733,13104335850,00,0.00,N,2,400, 20250324,66500,68700,74700,66300,239389,17004575800,00,0.00,N,5,-2200, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index d2dba76bd79f..4ac9b143f566 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2630,2570,2660,2455,1734133,4464547143,00,0.00,N,5,-10, 20250407,2640,2690,3000,2530,7066121,19627205195,00,0.00,N,3,0, 20250331,2640,2150,2880,2080,10312702,25775110915,00,0.00,N,2,455, 20250324,2185,2320,2340,2185,658901,1481275090,00,0.00,N,5,-95, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 073109403841..e7d023890252 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12240,11830,13360,11350,820252,10306279940,00,0.00,N,2,1430, 20250407,10810,11480,11480,10130,322191,3426393670,00,0.00,N,5,-190, 20250331,11000,11700,12050,10550,138159,1556141960,00,0.00,N,5,-950, 20250324,11950,12900,13750,11950,308094,3921768535,00,0.00,N,5,-910, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index 0dbd750a8652..229517b0344b 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4380,4305,4415,4245,199399,858709195,00,0.00,N,2,80, 20250407,4300,4180,4395,4105,377135,1606448004,00,0.00,N,2,50, 20250331,4250,4135,4335,4015,270074,1130289449,00,0.00,N,2,115, 20250324,4135,4185,4190,4000,112047,458840676,00,0.00,N,5,-70, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index d1260a5cc4e3..671c70dfbdd7 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9500,9170,11350,8900,2859080,29000861475,00,0.00,N,2,600, 20250407,8900,8810,9060,8580,92225,813835145,00,0.00,N,2,30, 20250331,8870,8800,8930,8700,27331,240690415,00,0.00,N,2,70, 20250324,8800,8900,8920,8750,34332,303687060,00,0.00,N,5,-80, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index 63e7986199d2..5b67b414dc7c 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,88600,86600,88800,86300,17099,1503557200,00,0.00,N,2,2400, 20250407,86200,85900,87100,84600,31759,2720258750,00,0.00,N,5,-800, 20250331,87000,87400,87800,85500,30700,2652725700,00,0.00,N,5,-700, 20250324,87700,89400,90800,86600,51864,4595699450,00,0.00,N,5,-1600, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index 3e030302db54..dc1129e6fd0b 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,51000,51800,53000,50900,7316,377421050,00,0.00,N,5,-800, 20250407,51800,50800,52500,50000,10206,520381650,00,0.00,N,2,600, 20250331,51200,51500,52500,50400,6749,343674650,00,0.00,N,5,-300, 20250324,51500,52100,52200,50400,8637,441253000,00,0.00,N,5,-700, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index 9483b5440a7b..55fb4c17d1e4 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4150,4000,4190,3935,326241,1322148698,00,0.00,N,2,215, 20250407,3935,3800,3935,3590,409955,1520068207,00,0.00,N,2,75, 20250331,3860,4155,4155,3740,300533,1176671162,00,0.00,N,5,-300, 20250324,4160,4195,4435,4085,541903,2331975068,00,0.00,N,5,-55, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index e37d35b1929f..ff4cf8eddb7f 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4055,4005,4410,3895,1090705,4518717241,00,0.00,N,2,60, 20250407,3995,3890,4000,3640,160706,613427237,00,0.00,N,2,65, 20250331,3930,4000,4035,3780,112898,443519923,00,0.00,N,5,-70, 20250324,4000,4035,4110,3980,91822,371362926,00,0.00,N,5,-90, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index c5d34e883fe1..06d077a2b312 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2360,2560,2635,2230,23682034,57290217837,00,0.00,N,5,-120, 20250407,2480,3055,3780,2435,89879145,294807753739,00,0.00,N,5,-575, 20250331,3055,2045,3055,1980,50860372,135097072648,00,0.00,N,2,945, 20250324,2110,2155,2235,2100,2213052,4794871048,00,0.00,N,5,-70, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index f117266ac67a..54a5bcd2e0db 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3775,3795,3825,3730,88696,334357094,00,0.00,N,5,-50, 20250407,3825,3790,3960,3700,222738,852642063,00,0.00,N,2,25, 20250331,3800,3730,3815,3675,61718,231123923,00,0.00,N,2,50, 20250324,3750,3815,3830,3730,70028,263764138,00,0.00,N,5,-65, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index 85492322be12..464b91a9a64a 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,50000,48950,50100,48700,29855,1477482300,00,0.00,N,2,500, 20250407,49500,47400,49500,45100,55917,2625620325,00,0.00,N,2,250, 20250331,49250,47500,49450,47100,62724,3041541225,00,0.00,N,2,1200, 20250324,48050,47400,48500,47200,53096,2537219400,00,0.00,N,2,150, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index ec78a8f690b8..df0dcc6d3c95 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6700,7110,7200,6430,2137238,14607350370,00,0.00,N,5,-300, 20250407,7000,6800,7900,6550,6839384,49899299935,00,0.00,N,2,180, 20250331,6820,6950,8440,5450,24373139,185918756655,00,0.00,N,5,-180, 20250324,7000,7830,8370,6600,6723211,49906640420,00,0.00,N,5,-750, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index 7507c02bb882..ae910f014ec8 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4490,4100,4855,4080,467309,2124280111,00,0.00,N,2,360, 20250407,4130,3915,4195,3855,84864,339573971,00,0.00,N,2,25, 20250331,4105,4040,4120,3830,47401,185500285,00,0.00,N,2,125, 20250324,3980,4140,4140,3950,71457,288850558,00,0.00,N,5,-160, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index 5fd7ba45a1fa..bf4e72c244c9 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,657,667,689,652,1759280,1171050599,00,0.00,N,5,-10, 20250407,667,653,679,620,2160247,1394752570,00,0.00,N,5,-6, 20250331,673,672,679,645,2085823,1377282093,00,0.00,N,5,-2, 20250324,675,690,706,661,1413816,967004912,00,0.00,N,5,-22, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index dd7b6eb79b4e..aa35f21f9917 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,41250,40200,41500,40150,6959,286157275,00,0.00,N,2,1050, 20250407,40200,40400,40600,39100,17433,694089725,00,0.00,N,3,0, 20250331,40200,39150,40300,39150,5147,204386475,00,0.00,N,2,250, 20250324,39950,39950,40600,39750,4429,177191000,00,0.00,N,5,-150, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 5ed7f1ca052e..388042ee91ed 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5670,5740,5810,5520,79401,447601770,00,0.00,N,5,-120, 20250407,5790,5510,5820,5150,175854,951881015,00,0.00,N,2,320, 20250331,5470,5540,5570,5210,89944,484442085,00,0.00,N,5,-40, 20250324,5510,5780,5900,5490,106499,602563965,00,0.00,N,5,-240, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index 7a27b33fa043..7df77b39a049 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1462,1042,1462,1017,3117024,4331508201,00,0.00,N,2,420, 20250407,1042,1065,1099,1022,116805,121673655,00,0.00,N,5,-23, 20250331,1065,1086,1121,1021,290268,311711424,00,0.00,N,5,-21, 20250324,1086,1030,1096,1019,248936,261143669,00,0.00,N,2,56, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 8d751cb1c7ad..2cac3b216a76 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7000,6360,7020,6360,156197,1046738665,00,0.00,N,2,600, 20250407,6400,6150,6600,5900,281663,1776715560,00,0.00,N,2,120, 20250331,6280,6080,6680,5770,492991,2960971105,00,0.00,N,2,190, 20250324,6090,6280,6280,6010,130680,801089845,00,0.00,N,5,-190, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index a7aad3a8b817..11f1a35c791e 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8980,8740,9030,8690,52599,467251180,00,0.00,N,2,230, 20250407,8750,8570,8770,8350,60788,521683175,00,0.00,N,2,100, 20250331,8650,8590,8660,8380,41202,351867240,00,0.00,N,2,20, 20250324,8630,8750,8870,8600,60684,529332940,00,0.00,N,5,-140, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index 4489e1516dfd..385281b639c9 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9260,8330,9480,7380,5725743,50424120570,00,0.00,N,2,990, 20250407,8270,7340,9000,6830,3491180,28289614285,00,0.00,N,2,1120, 20250331,7150,7200,7230,6880,139693,977432870,00,0.00,N,2,30, 20250324,7120,7220,7320,7100,137800,991931410,00,0.00,N,5,-100, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index 37c1e4820bfc..f5d9ab5a52c6 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21150,20600,21250,20350,182455,3813492000,00,0.00,N,2,600, 20250407,20550,20650,21000,20050,361464,7432674600,00,0.00,N,5,-800, 20250331,21350,22200,22200,20050,464294,9777455450,00,0.00,N,5,-1050, 20250324,22400,23250,23350,21800,389860,8904475250,00,0.00,N,5,-850, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index d9c7a402441f..d2649b0ae08d 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5130,5140,6030,5060,12027570,66986520040,00,0.00,N,2,30, 20250407,5100,4680,5430,4480,17468091,89014329840,00,0.00,N,2,230, 20250331,4870,5010,5460,4740,8930637,45656015718,00,0.00,N,5,-240, 20250324,5110,5960,6000,5050,12135580,66242120065,00,0.00,N,5,-890, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index ba5d881bcf87..35c6b2bfb59a 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,486,486,486,486,0,0,00,0.00,N,3,0, 20250407,486,486,486,486,0,0,00,0.00,N,3,0, 20250331,486,486,486,486,0,0,00,0.00,N,3,0, 20250324,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index dfa16faf7845..740891a9ecf5 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,38900,38950,41150,37900,996101,39270423900,00,0.00,N,2,650, 20250407,38250,37200,38250,32650,1191997,42636088950,00,0.00,N,5,-700, 20250331,38950,39850,40650,35150,1599097,60425359050,00,0.00,N,5,-2250, 20250324,41200,48350,48600,41000,1175822,53275115550,00,0.00,N,5,-6850, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index 55d5b186ced0..524cb266a5c4 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22750,21900,22800,21600,53479,1191676100,00,0.00,N,2,900, 20250407,21850,21700,22700,20700,187524,4012997500,00,0.00,N,2,50, 20250331,21800,22400,22500,21150,110904,2420570575,00,0.00,N,5,-800, 20250324,22600,22700,22800,22400,76982,1739042675,00,0.00,N,5,-100, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 77abdb387e85..2eec93adf5fa 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250407,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250331,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250324,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index ef8bdcd8c1d6..91b736947a5c 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3730,3580,3730,3540,308760,1120426517,00,0.00,N,2,200, 20250407,3530,3580,3605,3250,479505,1633754987,00,0.00,N,5,-70, 20250331,3600,3675,3740,3370,519632,1852293932,00,0.00,N,5,-115, 20250324,3715,4070,4070,3705,514034,1997887576,00,0.00,N,5,-355, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index 146308c4a0b7..9200784ef12c 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,95700,91000,97500,88000,309543,28833637487,00,0.00,N,2,5700, 20250407,90000,96900,96900,87200,268255,24421867850,00,0.00,N,5,-9000, 20250331,99000,93000,100400,91700,204618,19886730950,00,0.00,N,2,5400, 20250324,93600,98700,99400,92100,177257,16853849800,00,0.00,N,5,-4600, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index 309ea1da220e..f4b6d07bb988 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13370,12580,13470,12570,300591,3889041635,00,0.00,N,2,700, 20250407,12670,12910,13180,12000,427369,5369733070,00,0.00,N,5,-580, 20250331,13250,13260,13430,12580,276927,3595525800,00,0.00,N,5,-190, 20250324,13440,13730,13910,13330,175952,2398420165,00,0.00,N,5,-290, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index 311e06495c81..45361e92ee80 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27700,28450,28550,26750,1156908,31934480750,00,0.00,N,5,-350, 20250407,28050,26150,28050,24800,2337177,61959411275,00,0.00,N,2,500, 20250331,27550,29250,30100,26750,1952247,56186133475,00,0.00,N,5,-2450, 20250324,30000,32100,32550,29900,2257410,70466657750,00,0.00,N,5,-1800, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index f81915a90073..2fafaeb8a7a4 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,107300,104300,108300,103900,30943,3289421400,00,0.00,N,2,3100, 20250407,104200,103600,105700,101000,54372,5633293250,00,0.00,N,5,-3300, 20250331,107500,108300,109000,102700,84603,8963722200,00,0.00,N,5,-1200, 20250324,108700,112100,114000,106700,67081,7416173000,00,0.00,N,5,-3200, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index b51bfda946e1..c63a510ac1e0 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,440,425,456,417,468345,205108302,00,0.00,N,2,15, 20250407,425,427,438,397,452825,187614793,00,0.00,N,5,-6, 20250331,431,413,449,413,394316,170303003,00,0.00,N,5,-7, 20250324,438,446,467,430,453415,203191765,00,0.00,N,5,-8, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index a5df710d0f0b..1059b2a19c80 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2040,2000,2050,1991,149273,301642200,00,0.00,N,2,40, 20250407,2000,1996,2040,1908,208364,412870513,00,0.00,N,2,2, 20250331,1998,1911,2035,1842,154539,303101999,00,0.00,N,3,0, 20250324,1998,2005,2020,1998,119689,239909881,00,0.00,N,5,-7, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index 682b93f12405..2ddc2f4e3cad 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,187200,178400,189200,177500,3369374,619809090814,00,0.00,N,2,9700, 20250407,177500,184700,192900,175800,6090518,1106003496200,00,0.00,N,5,-14300, 20250331,191800,199900,201000,189100,3957864,773389551650,00,0.00,N,5,-13200, 20250324,205000,204500,229000,202500,6560613,1423615556750,00,0.00,N,3,0, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index 8c506dbb93bc..a5d52621b13c 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2060,2075,2150,2035,727455,1520170902,00,0.00,N,5,-15, 20250407,2075,2150,2155,2015,885401,1830415982,00,0.00,N,5,-75, 20250331,2150,2055,2185,2035,699844,1463851246,00,0.00,N,2,30, 20250324,2120,2190,2190,2020,788954,1648203505,00,0.00,N,5,-40, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index 028c4f5edbed..f90f89e18494 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14720,15080,15380,14320,396043,5894009395,00,0.00,N,5,-220, 20250407,14940,14160,15000,12900,758196,10622575440,00,0.00,N,2,200, 20250331,14740,16000,16520,13010,1074335,15581089005,00,0.00,N,5,-1910, 20250324,16650,18250,18680,16620,339675,6020852955,00,0.00,N,5,-1640, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index 50e4cf2a73ca..b13269c22922 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,46250,46700,47450,44950,24314,1120227025,00,0.00,N,5,-50, 20250407,46300,47200,47200,43500,31196,1401311000,00,0.00,N,5,-1200, 20250331,47500,49450,49450,46150,44114,2097734575,00,0.00,N,5,-2000, 20250324,49500,50700,50800,48900,59250,2948698000,00,0.00,N,5,-1200, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index b27468aaf65c..c7d2692af81c 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5190,5160,5250,5090,227081,1178460680,00,0.00,N,2,40, 20250407,5150,5140,5200,4765,401034,1996494710,00,0.00,N,5,-20, 20250331,5170,5120,5220,4970,471737,2398037715,00,0.00,N,2,70, 20250324,5100,5280,5350,4985,560772,2883432430,00,0.00,N,5,-230, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index 1a91ad4701ba..05dda068dbea 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,253000,257500,261000,250500,893623,228300434250,00,0.00,N,5,-2000, 20250407,255000,260000,264000,246000,2486176,635099295250,00,0.00,N,5,-18000, 20250331,273000,282500,284500,261500,1967269,540049707000,00,0.00,N,5,-19000, 20250324,292000,318500,319000,289500,1486616,452965708663,00,0.00,N,5,-34000, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index 410cef978d08..183bbde8bb21 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17630,17190,17640,17050,48633,842303350,00,0.00,N,2,440, 20250407,17190,17180,17310,16590,82799,1403745710,00,0.00,N,5,-150, 20250331,17340,17810,17810,17150,58013,1008982590,00,0.00,N,5,-470, 20250324,17810,17720,17850,17640,44401,787549585,00,0.00,N,2,120, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index c55db4f2c013..6b05d633c1fd 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,63200,62400,65500,61000,160648,10178713250,00,0.00,N,2,800, 20250407,62400,67500,67900,60600,304999,19328797200,00,0.00,N,5,-6500, 20250331,68900,58300,69500,57800,691490,44938059650,00,0.00,N,2,10600, 20250324,58300,55800,62600,55000,538169,31879726150,00,0.00,N,2,5100, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index 8d124dd5939d..8b3867a39b87 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5090,5030,5140,4975,89950,454314005,00,0.00,N,2,60, 20250407,5030,4900,5080,4800,152533,748548867,00,0.00,N,2,105, 20250331,4925,4925,4970,4780,142470,695941458,00,0.00,N,3,0, 20250324,4925,4990,5030,4920,133784,663760592,00,0.00,N,5,-55, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index 8e796fe6d0a0..9b027350c8a6 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10250,9960,10370,9940,56357,577025210,00,0.00,N,2,300, 20250407,9950,10110,10120,9900,120255,1200416545,00,0.00,N,5,-180, 20250331,10130,10000,10130,9900,113793,1141860855,00,0.00,N,2,130, 20250324,10000,9920,10130,9840,54849,544966580,00,0.00,N,2,80, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index ade24ff7147b..87eecf680bb7 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9710,9650,9950,8860,2893914,27001795535,00,0.00,N,2,300, 20250407,9410,8800,9410,8150,4239932,37081514430,00,0.00,N,2,50, 20250331,9360,9910,10690,9090,3856890,38048256095,00,0.00,N,5,-850, 20250324,10210,11470,12250,10130,8968539,101055907870,00,0.00,N,5,-1220, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 0bce0ca9764a..6a171a1de2ef 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7360,7240,7420,7110,104749,762460610,00,0.00,N,2,140, 20250407,7220,7070,7300,6810,148813,1055564160,00,0.00,N,2,70, 20250331,7150,7170,7480,7050,148239,1078081140,00,0.00,N,5,-130, 20250324,7280,7280,7780,7030,187952,1386211595,00,0.00,N,5,-30, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index a8671e51a9ca..65a9895ad391 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4560,4540,4575,4480,136440,617357860,00,0.00,N,5,-5, 20250407,4565,4625,4625,4420,193969,871490525,00,0.00,N,5,-55, 20250331,4620,4650,4680,4510,244088,1118213293,00,0.00,N,5,-5, 20250324,4625,4475,4790,4475,358376,1680607987,00,0.00,N,2,110, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index 420992b57f11..064ded446a3a 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5780,5670,5860,5620,249631,1436610055,00,0.00,N,2,170, 20250407,5610,5440,5780,5350,225365,1255370760,00,0.00,N,2,90, 20250331,5520,5440,5520,5320,84216,456612195,00,0.00,N,2,80, 20250324,5440,5430,5480,5330,62520,337864760,00,0.00,N,2,50, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index ad3c3e955a62..61de1ad86d97 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4070,4030,4070,3980,52382,211916339,00,0.00,N,2,40, 20250407,4030,3950,4050,3755,88497,346389103,00,0.00,N,2,50, 20250331,3980,3945,4020,3850,47758,189433174,00,0.00,N,2,80, 20250324,3900,3940,4035,3875,73091,288609627,00,0.00,N,5,-70, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index ab8701fe5e16..b3f373526eb2 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10250,9990,10270,9930,23902,240568715,00,0.00,N,2,180, 20250407,10070,9980,10200,9570,48121,472122970,00,0.00,N,3,0, 20250331,10070,10110,10390,9840,40414,403686320,00,0.00,N,2,70, 20250324,10000,10300,10470,9950,51817,525295040,00,0.00,N,5,-200, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index 77d071531281..b4b79e378240 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27150,26550,27650,26400,94143,2560628225,00,0.00,N,2,650, 20250407,26500,26250,26600,24950,158710,4095827550,00,0.00,N,5,-250, 20250331,26750,27500,28150,26200,207330,5643387375,00,0.00,N,5,-1050, 20250324,27800,28550,29200,27700,181759,5182192150,00,0.00,N,5,-950, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index 23469465ffbd..eeb230755f7d 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13960,13390,14070,13000,14580,198839110,00,0.00,N,2,580, 20250407,13380,13450,13460,12800,4067,53626810,00,0.00,N,5,-70, 20250331,13450,13400,13970,12960,8865,119107290,00,0.00,N,2,50, 20250324,13400,13850,14290,13400,11772,163540830,00,0.00,N,5,-560, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index f1c92bee1de3..9bf57a9947e4 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,85200,82900,87000,82700,706410,60173722177,00,0.00,N,2,1700, 20250407,83500,82100,83700,77500,1028498,83489607521,00,0.00,N,5,-2600, 20250331,86100,86200,90000,85100,943956,82501423500,00,0.00,N,5,-2200, 20250324,88300,97300,98800,87600,1267732,120622095356,00,0.00,N,5,-9400, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index 4e3a7cb77523..8de66cb42ce7 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31700,30400,32600,29500,943582,29299883025,00,0.00,N,2,1500, 20250407,30200,33000,33350,29100,1052285,32543506725,00,0.00,N,5,-5050, 20250331,35250,38050,38950,34500,655414,24135674050,00,0.00,N,5,-3650, 20250324,38900,38550,41450,37750,1625757,64374631800,00,0.00,N,2,900, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index 05bd68373063..2a2b873ce30c 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3665,3600,3760,3555,1262244,4630143387,00,0.00,N,2,130, 20250407,3535,3560,3600,3380,1301882,4574677444,00,0.00,N,5,-100, 20250331,3635,3620,3870,3450,3020312,11052708710,00,0.00,N,2,10, 20250324,3625,3740,3865,3575,1410081,5204469618,00,0.00,N,5,-145, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index eafc5e33e0ea..830a03cc3b59 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8470,8160,8900,7960,2500817,21171083545,00,0.00,N,2,360, 20250407,8110,7800,8160,7120,1849935,14019552405,00,0.00,N,5,-30, 20250331,8140,8640,9180,7910,5843975,50592683570,00,0.00,N,5,-580, 20250324,8720,8600,10840,8390,18586067,187225840965,00,0.00,N,2,380, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 702e04198b03..7f968d5e7c2f 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1560,1520,1628,1515,7138247,11137750453,00,0.00,N,2,55, 20250407,1505,1500,1509,1364,9809676,14101193179,00,0.00,N,5,-40, 20250331,1545,1639,1645,1503,9217440,14505318999,00,0.00,N,5,-106, 20250324,1651,1667,1749,1640,10764314,18232182061,00,0.00,N,5,-17, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index 829558aeee03..a7ce8e7dcd82 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,55300,56300,57100,54500,53003689,2949265488551,00,0.00,N,2,100, 20250407,55200,53300,56700,52900,114987340,6252708048525,00,0.00,N,5,-900, 20250331,56100,59500,59700,55700,88912712,5139489069600,00,0.00,N,5,-4100, 20250324,60200,61200,62000,59500,84451498,5142287123549,00,0.00,N,5,-1500, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 3b90a941e3be..94fec519eb02 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13380,12780,13440,12780,1727736,22642990770,00,0.00,N,2,600, 20250407,12780,13170,13170,12110,3361905,42592347085,00,0.00,N,5,-640, 20250331,13420,14130,14300,13220,3653239,49919015145,00,0.00,N,5,-960, 20250324,14380,14810,15070,13910,3118484,45778954575,00,0.00,N,5,-470, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index b5d63456f486..39909b0f98a6 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5580,5430,5610,5370,94628,520670245,00,0.00,N,2,230, 20250407,5350,5320,5360,4950,188846,981567842,00,0.00,N,5,-170, 20250331,5520,5710,6020,5300,213853,1193054290,00,0.00,N,5,-380, 20250324,5900,6200,6200,5850,250707,1509793850,00,0.00,N,5,-270, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index 25d0942fac79..feb46ce08d8b 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3655,3530,3655,3525,50427,181458123,00,0.00,N,2,100, 20250407,3555,3510,3600,3375,68084,235235805,00,0.00,N,2,55, 20250331,3500,3460,3515,3400,42060,144790941,00,0.00,N,2,40, 20250324,3460,3500,3620,3460,44520,155609498,00,0.00,N,5,-65, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index e4c134756a8b..06fa75f181ec 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9690,9590,10790,9420,126842,1280004670,00,0.00,N,2,110, 20250407,9580,9640,9940,9220,31227,294995090,00,0.00,N,5,-60, 20250331,9640,9720,9980,9300,40661,388353460,00,0.00,N,5,-200, 20250324,9840,9700,9900,9580,23771,232840170,00,0.00,N,2,260, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index 89281f729996..63841514609c 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,42100,35800,44600,35350,706562,29065935375,00,0.00,N,2,6400, 20250407,35700,35400,36600,33350,76622,2667087800,00,0.00,N,2,150, 20250331,35550,35500,36300,34000,65142,2280162250,00,0.00,N,5,-150, 20250324,35700,37600,38150,34950,90142,3310613975,00,0.00,N,5,-2300, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index c11f84f6c760..57477d78af9a 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1349,1481,1629,1301,5042191,7128085414,00,0.00,N,5,-49, 20250407,1398,1452,1710,1371,10024765,15459307949,00,0.00,N,5,-54, 20250331,1452,1331,1467,1293,3560354,4879296826,00,0.00,N,2,115, 20250324,1337,1710,1812,1290,8640634,13457273270,00,0.00,N,5,-355, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index 14384dd1de8f..5202d3922ace 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4755,4700,4800,4625,327711,1545223213,00,0.00,N,2,55, 20250407,4700,4700,4870,4475,727780,3341259768,00,0.00,N,5,-85, 20250331,4785,4740,4845,4565,722366,3382754735,00,0.00,N,2,5, 20250324,4780,5140,5160,4685,1410909,6859281281,00,0.00,N,5,-360, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index b0f4b0cb846f..e2900b87aaba 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8430,8500,8550,8300,90027,756785820,00,0.00,N,5,-60, 20250407,8490,8030,9740,7800,1124014,10017318255,00,0.00,N,2,310, 20250331,8180,8120,8240,7700,62444,501589225,00,0.00,N,2,10, 20250324,8170,8390,8420,8140,29009,239581490,00,0.00,N,5,-250, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index 71d86037e219..31cfcea440c0 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23950,23350,24350,23200,107498,2546747900,00,0.00,N,2,600, 20250407,23350,23350,23900,20100,232373,5191420475,00,0.00,N,5,-1350, 20250331,24700,25600,25900,23150,217641,5291725700,00,0.00,N,5,-1550, 20250324,26250,28650,29150,26000,166533,4613623400,00,0.00,N,5,-2350, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index 4877964735f0..01c236ea0da0 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,40800,39450,40800,38300,270595,10578785500,00,0.00,N,2,1350, 20250407,39450,39650,40200,37250,143484,5616650325,00,0.00,N,5,-1400, 20250331,40850,37700,40950,37700,148280,5889809650,00,0.00,N,2,2100, 20250324,38750,41000,41100,37900,103314,4062957450,00,0.00,N,5,-2250, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index c306b8943b65..f76b1a88b459 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5560,5470,5730,5320,56784,316825775,00,0.00,N,2,50, 20250407,5510,5480,5510,4965,56683,293584915,00,0.00,N,2,320, 20250331,5190,5480,5720,5130,66062,351377930,00,0.00,N,5,-350, 20250324,5540,5650,5750,5510,62951,355411235,00,0.00,N,5,-130, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index 9fe74a0480af..68e1fbe942f4 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,666,646,678,641,183395,119947849,00,0.00,N,2,15, 20250407,651,662,665,625,197605,126971911,00,0.00,N,5,-17, 20250331,668,691,692,649,233826,155815816,00,0.00,N,5,-22, 20250324,690,709,709,681,156166,108211963,00,0.00,N,5,-15, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index 8938a436589a..027f999660e4 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11100,7400,11210,7170,12323981,122552122735,00,0.00,N,2,3820, 20250407,7280,7420,7530,6970,395550,2839553325,00,0.00,N,5,-170, 20250331,7450,7520,8550,7400,3625852,29142313275,00,0.00,N,5,-110, 20250324,7560,7800,7950,7530,260077,2014841920,00,0.00,N,5,-240, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index f1eece07925e..5487f37d1409 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,122200,114900,129900,112900,1580464,195530856350,00,0.00,N,2,7400, 20250407,114800,101700,115600,95400,1116665,116040218750,00,0.00,N,2,6800, 20250331,108000,104000,108600,98200,828503,86099610500,00,0.00,N,2,100, 20250324,107900,117600,118300,105800,719923,81002271600,00,0.00,N,5,-8600, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index f775e6ff1fbf..78ab610d3d03 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,119600,117000,120700,115700,100483,11877874050,00,0.00,N,2,3600, 20250407,116000,121300,122900,111800,163557,19112481500,00,0.00,N,5,-9200, 20250331,125200,123100,130900,119700,158212,19804064100,00,0.00,N,2,300, 20250324,124900,131600,134700,124300,121050,15738990550,00,0.00,N,5,-7100, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index 50ab49321ece..e1329945860d 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2720,2710,2830,2650,6877242,18808603204,00,0.00,N,2,15, 20250407,2705,2530,2890,2310,19904878,52934502291,00,0.00,N,2,90, 20250331,2615,2600,2725,2520,5043424,13246021585,00,0.00,N,5,-70, 20250324,2685,2910,3305,2685,31122516,96368098165,00,0.00,N,5,-220, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index 517483372bb3..faf1ee88ee5b 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16650,16350,16770,16210,1089696,17963102910,00,0.00,N,2,350, 20250407,16300,16300,16450,15190,1975210,31245928485,00,0.00,N,5,-450, 20250331,16750,17010,17260,16230,1792004,30030265850,00,0.00,N,5,-370, 20250324,17120,17550,17680,16990,1371178,23690261300,00,0.00,N,5,-460, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index bf0720e74e21..26ce9c3a99cc 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8000,8840,9110,7900,505980,4260724085,00,0.00,N,5,-850, 20250407,8850,8190,8900,7580,572737,4763780840,00,0.00,N,2,770, 20250331,8080,8040,9760,7110,501063,3943048685,00,0.00,N,2,40, 20250324,8040,8000,8610,7700,219896,1792432700,00,0.00,N,2,40, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 50c24fefa970..97fa091c85cd 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250407,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250331,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250324,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index 10280589e8e4..61c09ddea522 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15800,14670,15800,14450,123209,1874280995,00,0.00,N,2,1340, 20250407,14460,14650,15300,13960,79588,1139462325,00,0.00,N,5,-200, 20250331,14660,13950,14680,13900,66087,952969845,00,0.00,N,2,730, 20250324,13930,14370,14470,13930,54141,768509645,00,0.00,N,5,-440, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index 246e89c5ec1c..aef577bcb128 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,180000,177600,184400,176300,1246969,224114876911,00,0.00,N,2,4400, 20250407,175600,179358,180925,166435,2199045,382906519500,00,0.00,N,5,-11199, 20250331,186799,191596,192380,175540,2247408,413666386350,00,0.00,N,5,-8420, 20250324,195219,196785,208044,193359,1630149,323858694900,00,0.00,N,5,-1077, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 8044e5263a6a..00410391fead 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1620,1387,1790,1364,6996157,10664604207,00,0.00,N,2,252, 20250407,1368,1367,1390,1295,2132608,2852551158,00,0.00,N,5,-29, 20250331,1397,1287,1400,1260,2626207,3468408034,00,0.00,N,2,71, 20250324,1326,1350,1414,1293,1805080,2403017156,00,0.00,N,5,-13, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index d9610db71582..54b939807b3c 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2400,2485,2500,2325,59516,143598845,00,0.00,N,5,-85, 20250407,2485,2515,2535,2390,44542,109092025,00,0.00,N,5,-30, 20250331,2515,2400,2550,2400,45812,113033335,00,0.00,N,2,100, 20250324,2415,2340,2445,2280,27655,65151245,00,0.00,N,2,75, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index c85fa89b20fe..8506e72ebd65 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5450,5590,5620,5290,467801,2563803910,00,0.00,N,5,-90, 20250407,5540,5070,5600,4915,852195,4528037050,00,0.00,N,2,310, 20250331,5230,5090,5250,4930,561245,2842931130,00,0.00,N,2,60, 20250324,5170,4870,5840,4850,7949272,42960478531,00,0.00,N,2,305, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index bb740af58d8a..f0a4627bf4d3 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,86400,85500,89600,84700,92706,8019905400,00,0.00,N,2,1200, 20250407,85200,85600,88000,75300,211795,17354033250,00,0.00,N,5,-3700, 20250331,88900,95000,95000,85100,120144,10737879950,00,0.00,N,5,-6100, 20250324,95000,98100,100700,92100,123096,11869944500,00,0.00,N,5,-4000, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index a9d3b3fe3478..fc91778eea89 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14800,14940,15550,14550,1245046,18706241265,00,0.00,N,5,-100, 20250407,14900,14510,15560,12810,2327855,33589891350,00,0.00,N,5,-230, 20250331,15130,14780,16790,14620,2983775,46739595210,00,0.00,N,2,50, 20250324,15080,16820,17980,15040,4291768,72575786025,00,0.00,N,5,-2090, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index 7546ee892976..c0f950d8b470 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5700,5460,5700,5410,357950,1988389250,00,0.00,N,2,220, 20250407,5480,5320,5580,5200,486372,2625505760,00,0.00,N,5,-20, 20250331,5500,5490,5640,5320,443897,2426819265,00,0.00,N,5,-80, 20250324,5580,5820,5930,5520,446703,2552397585,00,0.00,N,5,-280, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index 8c4858899dc6..70bcb682de7d 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,946,890,949,889,601707,560753464,00,0.00,N,2,41, 20250407,905,945,950,873,680372,614693225,00,0.00,N,5,-39, 20250331,944,979,980,938,536052,510459413,00,0.00,N,5,-28, 20250324,972,998,999,967,455328,448540770,00,0.00,N,5,-22, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 35971cf6c8e4..8e85ac040a8c 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9400,9130,9490,9050,1551327,14386667925,00,0.00,N,2,280, 20250407,9120,9000,9260,8410,3391609,30120871035,00,0.00,N,5,-230, 20250331,9350,9370,9490,9010,2827888,26313559080,00,0.00,N,5,-190, 20250324,9540,9720,10200,9430,4919897,48885873840,00,0.00,N,5,-250, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index e9efe7c7580c..915b2daa918c 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10000,10180,10510,10000,16751,170346210,00,0.00,N,5,-180, 20250407,10180,10060,10470,9650,25577,252852990,00,0.00,N,2,100, 20250331,10080,10010,12600,9830,165548,1813230765,00,0.00,N,5,-10, 20250324,10090,10350,10390,9970,10074,102514820,00,0.00,N,5,-260, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index 1e00dd9aaf07..74dd0d2efee1 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7240,7170,8100,7110,2169568,16141762765,00,0.00,N,2,70, 20250407,7170,6800,8460,6530,10694299,82498301390,00,0.00,N,2,230, 20250331,6940,6800,7290,6560,1140875,7898074765,00,0.00,N,2,80, 20250324,6860,6910,7130,6730,516722,3569872975,00,0.00,N,5,-90, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index 8e2b205954cb..15e61ae87b47 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11820,11600,11870,11600,142813,1677912890,00,0.00,N,2,130, 20250407,11690,11500,11730,11050,143691,1630224675,00,0.00,N,2,110, 20250331,11580,11500,11620,11200,81713,930478600,00,0.00,N,5,-40, 20250324,11620,11740,11920,11430,164295,1907204830,00,0.00,N,5,-130, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index a9db8425afa4..08b923c1135a 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2845,2555,3040,2525,5251587,14766538449,00,0.00,N,2,315, 20250407,2530,2420,2530,2250,852821,2030308943,00,0.00,N,2,60, 20250331,2470,2545,2650,2100,1007685,2484698673,00,0.00,N,5,-110, 20250324,2580,2715,2760,2565,779771,2071676644,00,0.00,N,5,-160, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index eec1a275bf91..c9325712e08e 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4090,4530,5100,3880,24964710,112985843081,00,0.00,N,5,-360, 20250407,4450,3330,4950,3190,26147830,112705773775,00,0.00,N,2,1135, 20250331,3315,2925,3330,2840,258201,828976359,00,0.00,N,2,405, 20250324,2910,3055,3115,2910,61297,184705295,00,0.00,N,5,-185, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index 89cc810f32ed..cf8f85e9d46f 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15940,15830,16040,14900,12405,194202255,00,0.00,N,2,110, 20250407,15830,14430,16340,14430,14093,217911425,00,0.00,N,2,1030, 20250331,14800,14820,15880,14300,19666,297114740,00,0.00,N,5,-60, 20250324,14860,14470,14920,14320,11514,168601605,00,0.00,N,2,540, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index daf9ac313447..f073ebafd689 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14090,14040,14420,14040,546913,7766551715,00,0.00,N,5,-80, 20250407,14170,14060,14410,13590,984757,13865265540,00,0.00,N,5,-370, 20250331,14540,14510,14690,13350,1266631,17702200230,00,0.00,N,5,-140, 20250324,14680,15170,15250,14640,499513,7440441965,00,0.00,N,5,-460, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index b31b950f15e5..5d5938fc0b86 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2375,2300,2455,2190,35224395,82149041776,00,0.00,N,2,60, 20250407,2315,2140,2440,2120,54858828,126051312434,00,0.00,N,2,100, 20250331,2215,1896,2315,1758,54624549,113939721218,00,0.00,N,2,293, 20250324,1922,1958,2070,1885,7491416,14871504743,00,0.00,N,5,-36, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index 4adf72ebe4de..72d25efb04b3 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1033,915,1042,915,571152,554751460,00,0.00,N,2,127, 20250407,906,906,920,860,574762,513144756,00,0.00,N,2,8, 20250331,898,765,930,765,1132228,967884060,00,0.00,N,2,128, 20250324,770,783,790,766,299064,232372072,00,0.00,N,5,-9, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index 04ad4d7396ea..1fe3f098f1f7 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,34250,33300,34300,33000,14870,502952300,00,0.00,N,2,950, 20250407,33300,32650,34750,31850,45038,1480659825,00,0.00,N,5,-350, 20250331,33650,34300,34400,32650,29998,1002442000,00,0.00,N,5,-50, 20250324,33700,34100,34900,33500,39973,1358221375,00,0.00,N,5,-250, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index 7565141fb51d..c9cdc213e29d 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2335,2190,2345,2180,1153363,2622203865,00,0.00,N,2,135, 20250407,2200,2155,2240,2135,915842,2006855089,00,0.00,N,5,-20, 20250331,2220,2155,2225,2117,948618,2059956331,00,0.00,N,2,45, 20250324,2175,2130,2195,2110,776847,1673563950,00,0.00,N,2,25, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index e88c37ffdfd5..266c8847053f 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1875,1834,1900,1795,301023,560771062,00,0.00,N,2,39, 20250407,1836,1738,1852,1677,616742,1091581985,00,0.00,N,2,98, 20250331,1738,1756,1766,1635,313214,537202167,00,0.00,N,5,-18, 20250324,1756,1733,1789,1730,244626,426671067,00,0.00,N,2,23, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index b4fb24fc14df..903c5bf94ad7 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,404500,394000,408000,391500,9771,3923559750,00,0.00,N,2,8000, 20250407,396500,396000,397000,380000,16223,6317672250,00,0.00,N,5,-9000, 20250331,405500,416000,416000,398000,11602,4713822250,00,0.00,N,5,-10000, 20250324,415500,424000,426000,405500,14869,6171212250,00,0.00,N,5,-11000, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 31ad63ea1a3f..75d566a257fd 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8410,8140,9670,8040,2408940,21553384250,00,0.00,N,2,270, 20250407,8140,8160,8310,7740,69226,555536425,00,0.00,N,5,-20, 20250331,8160,8180,8510,7680,149422,1234323880,00,0.00,N,5,-20, 20250324,8180,8160,8680,8160,64984,539794730,00,0.00,N,5,-10, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index 963d1dba0c0d..795ac193472e 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23300,20950,24250,20300,853082,19493499600,00,0.00,N,2,2700, 20250407,20600,19750,22400,18330,672262,13482917255,00,0.00,N,2,250, 20250331,20350,20800,21050,19480,221108,4485937200,00,0.00,N,5,-800, 20250324,21150,21250,22200,20550,243838,5241916875,00,0.00,N,5,-300, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index 9ef31d9cbef3..9499a3608067 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5980,5900,6000,5770,565382,3332936625,00,0.00,N,5,-150, 20250407,6130,5850,6240,5610,1385118,8263345625,00,0.00,N,2,170, 20250331,5960,5750,6040,5600,408768,2371264815,00,0.00,N,2,90, 20250324,5870,6000,6110,5800,392883,2348810335,00,0.00,N,5,-130, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index 1e0e82f8d954..939d2228d8de 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26600,31900,32100,25550,6093304,170948377900,00,0.00,N,5,-5650, 20250407,32250,28500,32450,27000,8200993,245429973950,00,0.00,N,2,2650, 20250331,29600,27250,30350,27150,9345556,271216397425,00,0.00,N,2,1600, 20250324,28000,22200,30650,22200,19596400,549049150450,00,0.00,N,2,10890, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index 1200489adfc8..f71628a3143e 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,743,704,792,704,11645401,8813582922,00,0.00,N,2,40, 20250407,703,700,711,658,8527006,5816714099,00,0.00,N,5,-15, 20250331,718,723,739,692,7540422,5382562246,00,0.00,N,5,-20, 20250324,738,757,799,730,7224581,5500343889,00,0.00,N,5,-18, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index 1fa3f0915def..13174f235838 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2365,2030,2420,2005,134029,299629185,00,0.00,N,2,340, 20250407,2025,1999,2105,1900,53670,107668175,00,0.00,N,2,26, 20250331,1999,2180,2200,1996,36187,74298730,00,0.00,N,5,-201, 20250324,2200,2240,2310,2155,23745,52992763,00,0.00,N,5,-35, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index c13856015719..4290e3fdfb33 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,41800,42850,44000,41600,31362,1333011775,00,0.00,N,5,-950, 20250407,42750,42000,44200,40250,69760,2968228650,00,0.00,N,2,650, 20250331,42100,40900,42850,39000,15687,652162075,00,0.00,N,2,700, 20250324,41400,41700,43300,40800,8196,341059850,00,0.00,N,5,-550, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index 28222df55454..6060ffa1c241 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11220,10170,13400,10110,1116352,13464879100,00,0.00,N,2,1050, 20250407,10170,9900,10230,9540,212317,2107477875,00,0.00,N,5,-30, 20250331,10200,10100,10300,9790,180664,1803740525,00,0.00,N,2,90, 20250324,10110,10700,10910,9740,690279,6990022350,00,0.00,N,5,-630, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index e6c285531575..8cc6ea7ce9e5 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6100,6010,6120,6000,22387,135466270,00,0.00,N,2,100, 20250407,6000,5990,6010,5920,20154,120097115,00,0.00,N,2,10, 20250331,5990,6000,6020,5930,16375,98042485,00,0.00,N,2,10, 20250324,5980,6030,6180,5960,77753,471651445,00,0.00,N,5,-40, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index ce32ba434446..72da292d90d7 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250407,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250331,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250324,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index 3cae782cb5dd..36de44a1143d 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33150,33500,33650,30800,3594242,116142388000,00,0.00,N,2,450, 20250407,32700,31100,33500,28450,6219088,192844249800,00,0.00,N,2,50, 20250331,32650,36800,37000,31750,4025598,140866616500,00,0.00,N,5,-5400, 20250324,38050,39650,41350,36350,7655524,299948016150,00,0.00,N,5,-1750, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index 531dfc34b658..bae3227c1143 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4630,4215,4675,4050,98478,426920955,00,0.00,N,2,400, 20250407,4230,3855,4415,3655,122160,487075533,00,0.00,N,2,365, 20250331,3865,4005,4130,3855,30276,119209149,00,0.00,N,5,-145, 20250324,4010,4015,4185,4005,12432,50323260,00,0.00,N,5,-5, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index 47ede70b4157..9f76dd911417 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31550,29500,32700,29100,35430,1078658850,00,0.00,N,2,2200, 20250407,29350,29400,29500,27900,29288,840810875,00,0.00,N,5,-400, 20250331,29750,30050,30150,28500,24271,711640625,00,0.00,N,5,-350, 20250324,30100,29800,30600,29800,22251,670140200,00,0.00,N,2,350, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index 883424b3c00d..07f86159c010 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11810,11690,11990,11440,12653,148280510,00,0.00,N,2,200, 20250407,11610,11670,11900,11160,38725,444017235,00,0.00,N,5,-440, 20250331,12050,12070,12370,11670,43677,524442650,00,0.00,N,5,-290, 20250324,12340,12260,12570,12190,43143,530729010,00,0.00,N,5,-160, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index cdcf0d00635e..33ac6ff53191 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,865,811,882,800,1159118,966700698,00,0.00,N,2,53, 20250407,812,812,820,751,1429635,1127085488,00,0.00,N,3,0, 20250331,812,831,867,765,1576559,1292849941,00,0.00,N,5,-20, 20250324,832,877,877,811,1296521,1096987109,00,0.00,N,5,-37, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index 493ae894591d..2ee382675b30 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10130,10760,10760,9950,64641,656847650,00,0.00,N,5,-850, 20250407,10980,10310,11450,10300,43729,482520620,00,0.00,N,2,90, 20250331,10890,9810,11300,9810,32775,344064650,00,0.00,N,2,710, 20250324,10180,10210,10470,10010,7831,79972505,00,0.00,N,5,-290, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index 1aefce85bc2a..48f24620927a 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10020,10010,10290,9750,185649,1866245425,00,0.00,N,2,200, 20250407,9820,9650,9830,8790,384245,3587301235,00,0.00,N,5,-220, 20250331,10040,10880,11000,9800,326126,3391998770,00,0.00,N,5,-1120, 20250324,11160,12770,13850,11150,2349438,30400454705,00,0.00,N,5,-1270, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index cae0d69990df..027c0a2dbbd4 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4670,4660,4840,4530,556092,2610829187,00,0.00,N,2,40, 20250407,4630,4585,4670,4185,1062956,4713272009,00,0.00,N,5,-25, 20250331,4655,4170,5200,4035,2785333,13038647111,00,0.00,N,2,460, 20250324,4195,4320,4405,4100,344820,1467442458,00,0.00,N,5,-175, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index 6c6341e9bf1b..9d6256133dc5 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7090,6860,7310,6800,482605,3401358330,00,0.00,N,2,250, 20250407,6840,6810,6940,6350,955818,6317748255,00,0.00,N,5,-280, 20250331,7120,7480,7960,6300,2002267,14659097955,00,0.00,N,5,-550, 20250324,7670,8200,8530,7640,1635455,13224931390,00,0.00,N,5,-550, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index 6f7424262cbb..fb1d531e1834 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1385,1362,1390,1330,710292,971440053,00,0.00,N,2,24, 20250407,1361,1342,1436,1328,1952696,2683250312,00,0.00,N,2,9, 20250331,1352,1328,1356,1248,985757,1290851356,00,0.00,N,2,23, 20250324,1329,1356,1379,1318,485131,652518860,00,0.00,N,5,-24, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index bb08ecfc4a7c..46541b527956 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1081,1052,1100,1045,3372438,3625242663,00,0.00,N,2,34, 20250407,1047,1020,1150,981,14761798,15738762230,00,0.00,N,2,18, 20250331,1029,1034,1044,998,1744502,1777993830,00,0.00,N,5,-5, 20250324,1034,1040,1079,1013,2407288,2534839425,00,0.00,N,5,-5, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index c4bd18c8a7a7..fe88836d2703 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7830,7470,7870,7380,1024064,7817278285,00,0.00,N,2,390, 20250407,7440,7060,7450,7060,956069,6931985145,00,0.00,N,2,130, 20250331,7310,7120,7460,6910,1188887,8571962725,00,0.00,N,2,160, 20250324,7150,7150,7200,6590,1386079,9698515245,00,0.00,N,2,50, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index f3c234243073..b1b610d0ff5a 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250407,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250331,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250324,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index 801d2ceca977..80ad1c3ba003 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5800,5330,5860,5250,383243,2156080235,00,0.00,N,2,470, 20250407,5330,4915,5400,4790,377315,1907904585,00,0.00,N,2,190, 20250331,5140,5440,5440,4865,443754,2243441520,00,0.00,N,5,-220, 20250324,5360,5050,6080,4950,2058217,11713509980,00,0.00,N,2,410, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index 9e15482d7092..7cffe82756b0 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3310,3245,3415,3245,306293,1019699579,00,0.00,N,2,65, 20250407,3245,3150,3270,3080,271928,857061606,00,0.00,N,2,25, 20250331,3220,3320,3320,3115,386101,1244361994,00,0.00,N,5,-100, 20250324,3320,3450,3450,3315,349031,1178222315,00,0.00,N,5,-120, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index de82d7b5a931..e628557a66d2 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,474,454,477,445,263936,121664684,00,0.00,N,2,22, 20250407,452,465,472,435,439680,197346275,00,0.00,N,5,-7, 20250331,459,456,470,445,265851,120635457,00,0.00,N,2,3, 20250324,456,454,480,454,403923,187327730,00,0.00,N,5,-1, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index d1056e18a07b..660400701fab 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1380,1411,1417,1343,6164019,8446155039,00,0.00,N,5,-39, 20250407,1419,1318,1544,1250,53839987,78475474502,00,0.00,N,2,90, 20250331,1329,1255,1380,1205,4058703,5179508349,00,0.00,N,2,52, 20250324,1277,1404,1454,1260,5305449,7292622863,00,0.00,N,5,-120, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index 2319ee9ceb50..00873f3b1621 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4025,3995,4055,3990,34669,139228882,00,0.00,N,2,30, 20250407,3995,3940,4000,3865,49829,194976124,00,0.00,N,2,65, 20250331,3930,4000,4065,3905,73882,294042593,00,0.00,N,5,-75, 20250324,4005,4025,4055,4005,26899,108211375,00,0.00,N,5,-35, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index 1ee1dc056690..d766eebb4c03 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2495,2340,2625,2335,2097491,5241249284,00,0.00,N,2,170, 20250407,2325,2310,2590,2165,2222980,5200322187,00,0.00,N,5,-35, 20250331,2360,2325,2435,2225,828992,1906377385,00,0.00,N,5,-35, 20250324,2395,2525,2555,2325,1029891,2511300547,00,0.00,N,5,-130, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index 20f1687a4f9c..ff22901a9be7 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3445,3380,3525,3340,29032,98649087,00,0.00,N,2,65, 20250407,3380,3570,3570,3140,44962,148444672,00,0.00,N,5,-85, 20250331,3465,3480,3620,3450,20850,72804596,00,0.00,N,5,-55, 20250324,3520,3590,3600,3395,27995,98548521,00,0.00,N,5,-80, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index 82d51317a57b..73cee4cc21d3 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13290,13250,13770,13050,107350,1436607325,00,0.00,N,2,60, 20250407,13230,13490,13490,12360,126521,1623746455,00,0.00,N,5,-420, 20250331,13650,14440,14440,13350,98977,1358053530,00,0.00,N,5,-630, 20250324,14280,15390,15810,14050,131599,1958108360,00,0.00,N,5,-950, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index d759ff7413c4..0eef495d1e3c 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11620,10960,11780,10950,11155,126221730,00,0.00,N,2,670, 20250407,10950,10700,11280,10520,14180,151972715,00,0.00,N,2,250, 20250331,10700,11000,11000,10540,18108,195475015,00,0.00,N,5,-270, 20250324,10970,11110,11500,10790,10593,117833950,00,0.00,N,5,-140, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 4c30acf97ec5..223f3b46ee92 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,847,829,892,730,17459057,14120946163,00,0.00,N,2,19, 20250407,828,763,1121,763,71418868,66723237242,00,0.00,N,2,80, 20250331,748,507,748,458,128526289,74001016109,00,0.00,N,2,358, 20250324,390,356,394,281,35350336,11685285379,00,0.00,N,5,-77, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index f8321bdfdbe7..2ccb0483b40d 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1433,1421,1470,1389,1767431,2527441545,00,0.00,N,2,20, 20250407,1413,1381,1413,1250,2502386,3334236683,00,0.00,N,2,32, 20250331,1381,1400,1439,1319,2046395,2826517082,00,0.00,N,5,-56, 20250324,1437,1685,1688,1426,6235908,9755403109,00,0.00,N,5,-111, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 69f13f430e59..d3a700a5c591 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28600,25800,29300,25300,344833,9413286825,00,0.00,N,2,2900, 20250407,25700,23400,25750,20950,436253,10106238650,00,0.00,N,2,1050, 20250331,24650,27150,27150,23050,490362,12131214800,00,0.00,N,5,-2550, 20250324,27200,29000,30300,26500,335333,9595791875,00,0.00,N,5,-1550, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index 1056af18577e..7188b9045e57 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,38600,38550,40100,38000,543260,21147826075,00,0.00,N,5,-100, 20250407,38700,39700,39700,36200,716214,27258557800,00,0.00,N,5,-1800, 20250331,40500,39700,40600,36200,1041370,39822566400,00,0.00,N,2,350, 20250324,40150,40500,41900,39950,408580,16659797450,00,0.00,N,3,0, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index 4ae0aeafcb44..51c1d2dc0c49 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18950,18200,19340,17430,2925084,54501195140,00,0.00,N,2,750, 20250407,18200,16950,18680,15880,2433898,41868100915,00,0.00,N,2,710, 20250331,17490,18200,18650,16820,1998234,35474108720,00,0.00,N,5,-970, 20250324,18460,20100,22150,18300,4007227,82684167765,00,0.00,N,5,-1990, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index 44de7f2906e9..c6004eb20831 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,54700,56100,56600,53100,6954,377503450,00,0.00,N,5,-400, 20250407,55100,57400,57400,52900,11789,644322500,00,0.00,N,5,-1700, 20250331,56800,53700,57900,52800,9287,508978500,00,0.00,N,2,3000, 20250324,53800,55900,57200,52900,6650,360846600,00,0.00,N,5,-2100, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index de63963dc0ff..d2b57f83bb12 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28100,28400,28450,27650,184787,5177621650,00,0.00,N,5,-250, 20250407,28350,24650,28750,24300,516652,13726330275,00,0.00,N,2,2600, 20250331,25750,26900,27400,24250,436311,11300279775,00,0.00,N,5,-1800, 20250324,27550,28200,28650,27300,211637,5925556125,00,0.00,N,5,-850, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index 42edad991760..adc5659d92bd 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1626,1380,1926,1370,635307568,1072889800218,00,0.00,N,2,257, 20250407,1369,1020,1584,954,486261262,660520132290,00,0.00,N,2,309, 20250331,1060,1174,1227,1013,196167579,219115023614,00,0.00,N,5,-116, 20250324,1176,1230,1241,997,367942495,425902707976,00,0.00,N,5,-31, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index 8c598d970664..015569dd4dbe 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3940,3685,4120,3675,1277882,5042212144,00,0.00,N,2,255, 20250407,3685,3675,3770,3445,357919,1287022719,00,0.00,N,5,-60, 20250331,3745,3645,3765,3495,269657,968579326,00,0.00,N,2,95, 20250324,3650,3750,3880,3645,250118,936537883,00,0.00,N,5,-80, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index 9c52fa5f3b80..0468db037011 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19350,19080,19600,19050,23391,451030570,00,0.00,N,2,70, 20250407,19280,18960,19290,18300,17079,323879870,00,0.00,N,2,320, 20250331,18960,19000,19100,18210,20836,388986210,00,0.00,N,2,200, 20250324,18760,18790,19190,18510,14340,269566745,00,0.00,N,5,-30, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index 136e506a903c..21d32653a757 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,121000,120200,128400,118300,1520770,186204186300,00,0.00,N,2,3200, 20250407,117800,116200,119300,108800,1485752,170999879600,00,0.00,N,5,-3400, 20250331,121200,132200,133800,117000,2026764,253297182100,00,0.00,N,5,-14700, 20250324,135900,138500,140900,134500,780404,107923181750,00,0.00,N,5,-2600, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index 6fed9d51a72a..e240849b2f02 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3895,3700,3900,3695,458250,1754863546,00,0.00,N,2,215, 20250407,3680,3785,3785,3475,619148,2233507730,00,0.00,N,5,-55, 20250331,3735,3820,3865,3670,252416,940661515,00,0.00,N,5,-55, 20250324,3790,3940,4030,3755,241819,954400430,00,0.00,N,5,-160, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index 9e750f894c95..5cdad392f93c 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2170,2090,2200,2085,447392,957289256,00,0.00,N,2,85, 20250407,2085,2090,2095,1981,684246,1386980992,00,0.00,N,5,-20, 20250331,2105,2170,2180,2020,576819,1202230958,00,0.00,N,5,-65, 20250324,2170,2320,2375,2145,973118,2214659025,00,0.00,N,5,-145, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index 7c7c5bc45ac4..4e3987df4ad0 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1605,1369,1910,1355,7297007,12344058472,00,0.00,N,2,253, 20250407,1352,1313,1379,1296,525638,698156975,00,0.00,N,5,-10, 20250331,1362,1405,1425,1340,582453,799613624,00,0.00,N,5,-58, 20250324,1420,1406,1460,1378,874754,1243469904,00,0.00,N,2,10, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index e607d9351fe4..c0baf1913a8c 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2095,2070,2100,2050,393921,815140184,00,0.00,N,2,25, 20250407,2070,2090,2095,2000,559554,1148791179,00,0.00,N,5,-20, 20250331,2090,2040,2090,2005,621606,1267846191,00,0.00,N,2,45, 20250324,2045,2040,2100,2025,424354,870203526,00,0.00,N,3,0, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index 74e608abf7ec..31370e76bcea 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39050,39000,39400,38050,84479,3264832000,00,0.00,N,5,-450, 20250407,39500,39000,39500,36400,136178,5166731700,00,0.00,N,5,-50, 20250331,39550,41600,42000,38500,134099,5379112650,00,0.00,N,5,-3250, 20250324,42800,43250,44150,42000,109216,4722067650,00,0.00,N,5,-450, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index e47ca793e85a..5446e5b0e194 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1572,1450,1589,1432,6137743,9233067075,00,0.00,N,2,109, 20250407,1463,1403,1463,1343,9144433,12817498142,00,0.00,N,2,33, 20250331,1430,1292,1470,1250,9416692,12930489113,00,0.00,N,2,128, 20250324,1302,1307,1359,1257,2866501,3731805600,00,0.00,N,5,-4, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index 7f760a8fdcea..5dc87ab434e6 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5370,5300,5440,5260,86629,460546445,00,0.00,N,2,110, 20250407,5260,5310,5310,5110,154785,803315800,00,0.00,N,5,-110, 20250331,5370,5340,5510,5150,162720,870061625,00,0.00,N,5,-70, 20250324,5440,5510,5560,5400,176290,965090085,00,0.00,N,5,-60, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 08af77da91bd..34b15fa84ec4 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16460,16140,16590,16140,25192,411893055,00,0.00,N,2,320, 20250407,16140,15840,16200,15430,59493,937334740,00,0.00,N,2,50, 20250331,16090,16000,16290,15790,37958,604681050,00,0.00,N,2,40, 20250324,16050,16160,16270,15880,51144,819488970,00,0.00,N,5,-110, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index 8da400324cdf..9cd98c9728d4 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,283,283,283,283,0,0,00,0.00,N,3,0, 20250407,283,298,298,269,1262607,356219484,00,0.00,N,5,-15, 20250331,298,314,318,285,1123976,335721776,00,0.00,N,5,-16, 20250324,314,293,342,288,3767519,1193664168,00,0.00,N,2,21, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 8793dbc5ae1e..4041545a7372 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1010,1004,1040,996,169275,171057802,00,0.00,N,2,6, 20250407,1004,971,1025,971,109248,108697319,00,0.00,N,2,9, 20250331,995,1007,1055,995,170225,171293876,00,0.00,N,5,-18, 20250324,1013,1007,1076,1000,232923,241191274,00,0.00,N,2,6, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index 65358f878171..8b74b3956d1e 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2500,2580,2650,2460,675762,1700953882,00,0.00,N,5,-75, 20250407,2575,2475,2605,2300,1158588,2835665343,00,0.00,N,2,40, 20250331,2535,2600,2755,2425,1250391,3236561569,00,0.00,N,5,-100, 20250324,2635,3210,3260,2635,4397637,12860369133,00,0.00,N,5,-580, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index 351fdbc5bbc1..0476f6cd3526 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27250,27450,28550,26900,1020586,28204593975,00,0.00,N,5,-150, 20250407,27400,26000,27650,24200,1330040,34561981250,00,0.00,N,2,50, 20250331,27350,27500,28150,25800,1525699,41465441525,00,0.00,N,5,-950, 20250324,28300,28800,30150,28100,1755048,51266134175,00,0.00,N,5,-250, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index b63606fb4d90..bcabd7c4777b 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,756,756,756,756,0,0,00,0.00,N,3,0, 20250407,756,756,756,756,0,0,00,0.00,N,3,0, 20250331,756,756,756,756,0,0,00,0.00,N,3,0, 20250324,756,756,756,756,0,0,00,0.00,N,3,0, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index 36c910cdddd8..33a3f3764f57 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,70000,71000,71300,66800,118297,8167226900,00,0.00,N,5,-400, 20250407,70400,64600,71800,60800,329945,22077879350,00,0.00,N,2,2900, 20250331,67500,70500,75000,66400,344658,24317245200,00,0.00,N,5,-4900, 20250324,72400,76400,77900,71500,274000,20465556450,00,0.00,N,5,-3700, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index 0a88105bac38..d93f3b596c3d 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,823,760,827,759,2536059,2026231045,00,0.00,N,2,63, 20250407,760,701,930,689,16856309,14287231131,00,0.00,N,2,49, 20250331,711,738,760,692,393598,279407547,00,0.00,N,5,-19, 20250324,730,689,788,679,1085810,799417302,00,0.00,N,2,41, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index e1c2c01733c4..20a56a251fc1 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28200,28300,29250,27150,224493,6284696925,00,0.00,N,2,900, 20250407,27300,27100,27300,23600,255577,6553221075,00,0.00,N,5,-550, 20250331,27850,30250,31100,26800,390180,11344521500,00,0.00,N,5,-3200, 20250324,31050,37100,37350,30500,540198,18008369675,00,0.00,N,5,-6100, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index 6c68c0c4b5ff..cf7c82713fa9 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12320,12480,13280,12030,1003160,12652314310,00,0.00,N,2,90, 20250407,12230,11890,12410,10900,998295,11730165455,00,0.00,N,5,-70, 20250331,12300,12680,12800,11430,837986,10223666760,00,0.00,N,5,-680, 20250324,12980,14610,14620,12900,748333,10218523065,00,0.00,N,5,-1610, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index ce25341eb131..c7f19c8cbb5a 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,226000,225500,233000,222000,849755,192533684277,00,0.00,N,2,5000, 20250407,221000,191100,221500,185700,1492584,300769075292,00,0.00,N,2,17000, 20250331,204000,195100,210500,195100,1038125,210897995700,00,0.00,N,2,3000, 20250324,201000,211500,214000,194400,942657,191241919350,00,0.00,N,5,-12500, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index 940214822a7d..ecce90f443d5 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3020,3005,3020,2900,768242,2279065325,00,0.00,N,2,30, 20250407,2990,3000,3020,2840,1362201,4000869542,00,0.00,N,5,-30, 20250331,3020,2960,3125,2790,2688764,8041902336,00,0.00,N,2,40, 20250324,2980,2860,3230,2855,8020334,24456064866,00,0.00,N,2,80, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 73ddd0a57072..03dd95c846c0 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3075,3395,3620,2810,4920930,15733546094,00,0.00,N,2,130, 20250407,2945,2545,3210,2480,7276345,21138491403,00,0.00,N,2,410, 20250331,2535,1920,2555,1861,3103799,7086985584,00,0.00,N,2,556, 20250324,1979,1961,2085,1849,505363,1008833822,00,0.00,N,2,26, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 1588abff9cf4..67791df257f7 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9360,9390,9400,9170,105859,984310130,00,0.00,N,2,30, 20250407,9330,8970,9370,8770,202507,1821223245,00,0.00,N,2,250, 20250331,9080,9030,9280,8970,159959,1455787055,00,0.00,N,5,-50, 20250324,9130,9170,9480,9030,197706,1829341780,00,0.00,N,5,-90, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index 0df52ca117a1..74aee014fbde 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1125,1023,1169,999,4823285,5230934659,00,0.00,N,2,102, 20250407,1023,999,1040,951,2516336,2518577270,00,0.00,N,2,4, 20250331,1019,1082,1121,991,2721846,2851370905,00,0.00,N,5,-74, 20250324,1093,1093,1148,1080,2489326,2755358456,00,0.00,N,5,-19, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 90c7233183fe..c4e1ab8920b6 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26100,25300,26100,25300,7676,197143800,00,0.00,N,2,850, 20250407,25250,25250,25400,24750,6892,172215150,00,0.00,N,5,-250, 20250331,25500,25350,25600,24900,10394,261415450,00,0.00,N,2,150, 20250324,25350,25550,25800,24700,33193,837759025,00,0.00,N,5,-200, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index ed9ad5ec749c..a99313b93cec 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6150,5940,6250,5850,295720,1805526525,00,0.00,N,2,240, 20250407,5910,5770,5940,5530,339140,1955207210,00,0.00,N,2,30, 20250331,5880,5980,6060,5610,400212,2327547640,00,0.00,N,5,-160, 20250324,6040,6110,6230,5760,196349,1177247060,00,0.00,N,5,-100, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index dfff81cafdfa..cba8b820d60d 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,309,308,320,305,830337,258790320,00,0.00,N,5,-1, 20250407,310,299,318,295,1122967,340565881,00,0.00,N,2,1, 20250331,309,311,318,298,779096,238890551,00,0.00,N,5,-3, 20250324,312,316,320,308,989825,310799762,00,0.00,N,5,-7, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index da4ccad27b29..cae7604d16f9 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22250,20350,22550,19990,10758641,232263291250,00,0.00,N,2,1850, 20250407,20400,20050,20850,19040,5634192,112843606640,00,0.00,N,5,-600, 20250331,21000,18750,21150,18220,6647819,130677592040,00,0.00,N,2,1820, 20250324,19180,20050,20250,18920,3230491,63722110115,00,0.00,N,5,-700, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index f591f24bb54d..e7b0abdd10ed 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7790,7380,7990,7370,435473,3353888620,00,0.00,N,2,420, 20250407,7370,7700,7920,7110,830629,6207728375,00,0.00,N,5,-750, 20250331,8120,8710,8720,7610,740098,6057154760,00,0.00,N,5,-700, 20250324,8820,8860,9750,8810,1682318,15569217880,00,0.00,N,5,-40, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index 936ed88de601..925bda9addcb 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,91200,87500,92100,87500,31634,2866589800,00,0.00,N,2,1000, 20250407,90200,85000,90800,82700,84111,7264613800,00,0.00,N,2,2200, 20250331,88000,90600,91800,85000,84980,7572197450,00,0.00,N,5,-5300, 20250324,93300,95800,96800,92000,41808,3928054450,00,0.00,N,5,-3400, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index b3cdd135a0a9..864b5198dfa0 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2320,2220,2335,2215,177529,406508868,00,0.00,N,2,105, 20250407,2215,2115,2230,2085,132325,289075125,00,0.00,N,2,35, 20250331,2180,2065,2215,2040,141434,300645180,00,0.00,N,2,50, 20250324,2130,2165,2185,2075,129131,272291252,00,0.00,N,5,-45, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index 5ade220b7e68..bb9f2beb6dcc 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,66100,62000,70500,59100,947754,62259920550,00,0.00,N,2,4700, 20250407,61400,64900,65200,58600,378589,23300716600,00,0.00,N,5,-6200, 20250331,67600,68000,69500,61700,374053,24459386200,00,0.00,N,5,-2600, 20250324,70200,76700,78100,69900,228431,16888484050,00,0.00,N,5,-6000, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index 4703b646575c..582232737a8f 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4050,4005,4240,3900,1020844,4173979425,00,0.00,N,2,80, 20250407,3970,4000,4010,3630,1317086,5044363136,00,0.00,N,5,-135, 20250331,4105,4180,4360,3915,1276389,5264584704,00,0.00,N,5,-200, 20250324,4305,4520,5150,4220,4070561,19376799219,00,0.00,N,5,-195, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index 9d8ce45ab554..de53acc13887 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,179400,170800,186300,167000,1331173,235522247650,00,0.00,N,2,12200, 20250407,167200,163500,168400,146800,1391404,222476208700,00,0.00,N,5,-4300, 20250331,171500,175100,179300,162400,1301935,224451076700,00,0.00,N,5,-8000, 20250324,179500,193400,197800,174500,1520445,284288049350,00,0.00,N,5,-15600, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index b27e467c16d6..661a5f1a7888 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,679000,685000,738000,677000,52411,36274732000,00,0.00,N,5,-4000, 20250407,683000,666000,700000,643000,106243,71717175000,00,0.00,N,5,-22000, 20250331,705000,770000,791000,682000,101851,75253020500,00,0.00,N,5,-61000, 20250324,766000,840000,900000,740000,143032,117294807000,00,0.00,N,5,-82000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index 37faa099e724..c2fe24ab5d09 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14520,14810,15150,14370,30377336,444512390770,00,0.00,N,2,20, 20250407,14500,13170,14520,12650,41070314,556994569050,00,0.00,N,2,780, 20250331,13720,13460,14230,13270,33710217,465272531535,00,0.00,N,5,-110, 20250324,13830,14600,14740,13560,32671409,461106587195,00,0.00,N,5,-750, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index fc9d8c40cbee..c4b644685634 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,582,504,588,499,3216413,1770218782,00,0.00,N,2,79, 20250407,503,490,511,457,3034229,1483206074,00,0.00,N,5,-17, 20250331,520,511,525,495,2366035,1214767462,00,0.00,N,2,9, 20250324,511,487,530,471,3950155,1994941326,00,0.00,N,2,13, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index d2e0e15b7c37..4190c836772a 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5220,5170,5260,5030,96393,494393030,00,0.00,N,3,0, 20250407,5220,5270,5280,5030,95357,487851285,00,0.00,N,5,-40, 20250331,5260,5220,5450,5020,128361,675373825,00,0.00,N,2,20, 20250324,5240,5130,5300,5060,52743,272811040,00,0.00,N,2,110, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index b18da8ef4c86..57e902e7235f 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,814,753,825,753,1385421,1104259058,00,0.00,N,2,65, 20250407,749,749,778,716,1468018,1079994151,00,0.00,N,5,-2, 20250331,751,745,784,729,942269,711529299,00,0.00,N,2,6, 20250324,745,779,793,721,1026213,777163420,00,0.00,N,5,-38, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index fd06207aa615..54c2078f4930 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2585,2610,2790,2540,95314,249274975,00,0.00,N,5,-25, 20250407,2610,2545,2765,2510,41774,107916651,00,0.00,N,2,65, 20250331,2545,2675,2715,2445,80586,206930705,00,0.00,N,5,-165, 20250324,2710,2775,2795,2575,40868,109999120,00,0.00,N,5,-100, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index 41709e7ef5d3..81cbb61cbae8 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1890,1887,1895,1887,906739,1713141272,00,0.00,N,2,3, 20250407,1887,1886,1888,1886,1782628,3362651800,00,0.00,N,2,2, 20250331,1885,1558,1886,1558,8375014,15569883770,00,0.00,N,2,686, 20250324,1199,1192,1229,1168,378767,451033629,00,0.00,N,5,-3, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index 42b9b142d029..f01da642d115 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7060,7300,7550,6820,251674,1789825800,00,0.00,N,5,-120, 20250407,7180,7550,7920,7070,570871,4300816395,00,0.00,N,5,-110, 20250331,7290,6870,7390,6480,319134,2218008180,00,0.00,N,2,400, 20250324,6890,6930,7140,6760,118231,819959410,00,0.00,N,5,-40, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index 65a4b9e0eb0d..8a478a54ad7a 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1154,1200,1230,1142,326984,383510522,00,0.00,N,5,-36, 20250407,1190,1209,1209,1139,317513,373842740,00,0.00,N,5,-13, 20250331,1203,1219,1220,1141,215115,257501883,00,0.00,N,5,-6, 20250324,1209,1234,1234,1190,166679,201598737,00,0.00,N,5,-12, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index c91cd3aab870..90706deab2e0 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,545,545,545,545,0,0,00,0.00,N,3,0, 20250407,545,545,545,545,0,0,00,0.00,N,3,0, 20250331,545,545,545,545,0,0,00,0.00,N,3,0, 20250324,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index 0c982161b0b3..559882bfb508 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,134200,133600,137900,129100,1601094,212724977900,00,0.00,N,2,4700, 20250407,129500,112100,129900,108800,2264211,271620214550,00,0.00,N,2,13400, 20250331,116100,99500,120300,99500,2554372,289626470750,00,0.00,N,2,14100, 20250324,102000,106500,107000,99500,1069844,109821753850,00,0.00,N,5,-4800, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index dedee361f580..636d36df23af 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4155,4200,4370,4040,3782662,15881566581,00,0.00,N,5,-1375, 20250407,5530,5840,7250,5490,6132575,40183492295,00,0.00,N,5,-480, 20250331,6010,5500,6560,5130,2022666,11927799430,00,0.00,N,2,410, 20250324,5600,5670,5910,5510,287602,1638491275,00,0.00,N,5,-160, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index e74a994e299e..a8aa196ad8c3 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4345,3760,4400,3735,5281352,21396098457,00,0.00,N,2,645, 20250407,3700,3320,3720,3260,3658732,13014436813,00,0.00,N,2,350, 20250331,3350,3110,3425,3025,2988479,9774093483,00,0.00,N,2,205, 20250324,3145,3015,3470,3005,1641045,5298229607,00,0.00,N,2,115, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index 765cf3e317fd..7935795aa812 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7750,7360,8220,7260,1000562,7790592675,00,0.00,N,2,520, 20250407,7230,7280,7520,6900,923408,6619919090,00,0.00,N,5,-450, 20250331,7680,8000,8130,7350,1112596,8642530130,00,0.00,N,5,-550, 20250324,8230,7760,9950,7720,8572676,76809630455,00,0.00,N,2,480, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 98b4e22fdb67..52ff27cd4f23 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9910,11630,14200,9140,14686402,175175924930,00,0.00,N,5,-2260, 20250407,12170,10030,16020,10000,26156623,345723058875,00,0.00,N,2,2230, 20250331,9940,5430,9940,5170,17920800,131948927655,00,0.00,N,2,4200, 20250324,5740,5950,7100,5710,5696439,37198864935,00,0.00,N,5,-330, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 0c870454d35c..9b0abf34236c 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17570,17080,17590,17080,109208,1896792980,00,0.00,N,2,490, 20250407,17080,16430,17320,15850,165612,2717738660,00,0.00,N,2,470, 20250331,16610,16500,16830,15740,159367,2582221865,00,0.00,N,5,-60, 20250324,16670,16670,17750,16570,162474,2771451680,00,0.00,N,5,-110, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index 485147068322..726d28aa73f7 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3635,3445,3775,3390,3154543,11331336581,00,0.00,N,2,205, 20250407,3430,3305,3435,3090,2210103,7129843456,00,0.00,N,2,40, 20250331,3390,3435,3520,3295,1933878,6577252021,00,0.00,N,5,-60, 20250324,3450,3610,3755,3405,2921020,10522898540,00,0.00,N,5,-160, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 32131798071e..7c4f3c56d6a7 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,52300,52700,52800,50800,599412,30945003950,00,0.00,N,2,400, 20250407,51900,53000,53600,50300,1111140,57249583500,00,0.00,N,5,-2500, 20250331,54400,56600,57700,53100,1458749,80708462350,00,0.00,N,5,-2900, 20250324,57300,57700,58200,57000,455101,26268915650,00,0.00,N,5,-700, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index 43d50dac607c..c21b5c31c4bf 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3040,3035,3090,3000,77810,235808234,00,0.00,N,2,35, 20250407,3005,2990,3050,2915,118917,352801803,00,0.00,N,5,-20, 20250331,3025,3030,3035,2980,133431,401488147,00,0.00,N,5,-5, 20250324,3030,3075,3110,3005,180552,553706685,00,0.00,N,5,-45, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index 27ba97e7f790..8dbd2255b6f5 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2040,2010,2065,1993,616812,1256281702,00,0.00,N,2,30, 20250407,2010,1999,2015,1830,1104828,2140134358,00,0.00,N,2,10, 20250331,2000,2020,2035,1975,1041431,2081873745,00,0.00,N,5,-20, 20250324,2020,2065,2150,2005,1009810,2081166205,00,0.00,N,5,-50, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index e57ee52dd6ad..13bc45d8762a 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5730,5550,5730,5550,59577,336352295,00,0.00,N,2,170, 20250407,5560,5440,5610,5330,120696,659258785,00,0.00,N,2,30, 20250331,5530,5620,5620,5400,150447,825250605,00,0.00,N,5,-60, 20250324,5590,5630,5700,5570,58593,329114085,00,0.00,N,5,-80, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index 90e6757f249b..b66cbb4a1232 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,139000,144600,150000,135300,668780,95743992750,00,0.00,N,2,1200, 20250407,137800,136300,139700,121000,935164,123225728450,00,0.00,N,5,-4100, 20250331,141900,161700,162100,138000,1021787,152022959000,00,0.00,N,5,-23500, 20250324,165400,163200,176600,162000,758940,129553037800,00,0.00,N,2,2200, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index 29cfe22232e4..a63377096045 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250407,2360,2550,2740,2135,40687153,100703103974,00,0.00,N,5,-215, -20250331,2575,1304,3500,1175,306812188,704937951488,00,0.00,N,2,1247, -20250324,1328,848,1562,720,95311154,120315042772,00,0.00,N,2,274, -20250317,1054,1220,1379,1024,26579035,33285485030,00,0.00,N,5,-166, -20250310,1220,1090,1284,1011,18304574,21118033358,00,0.00,N,2,94, -20250304,1126,1030,1300,998,25864761,30680142348,00,0.00,N,2,88, -20250224,1038,1039,1165,1009,8387296,9066131504,00,0.00,N,5,-16, -20250217,1054,1225,1241,1047,9373847,10560292942,00,0.00,N,5,-175, -20250210,1229,1109,1287,1050,18527743,22110416786,00,0.00,N,2,120, -20250203,1109,1082,1345,1049,27392831,33536450373,00,0.00,N,2,9, -20250131,1100,1090,1141,1053,2142116,2333430605,00,0.00,N,2,24, -20250120,1076,1140,1215,959,28424682,31043164872,00,0.00,N,5,-59, -20250113,1135,1382,1671,1126,41608516,57189953694,00,0.00,N,5,-257, -20250106,1392,1131,1482,1094,88835755,119644945141,00,0.00,N,2,232, -20241230,1160,757,1223,740,53660051,57629767282,00,0.00,N,2,398, -20241223,762,804,952,738,21506505,18032638463,00,0.00,N,5,-54, -20241216,816,1020,1021,725,9321787,7926752434,00,0.00,N,5,-218, -20241209,1034,665,1417,642,44094395,47651086997,00,0.00,N,2,315, -20241202,719,516,808,496,19303771,13452655974,00,0.00,N,2,200, -20241125,519,516,660,500,3413409,1936237409,00,0.00,N,2,3, -20241118,516,517,540,505,610446,315782911,00,0.00,N,5,-14, -20241111,530,623,624,530,573886,326997271,00,0.00,N,5,-93, -20241104,623,603,640,603,493773,305794811,00,0.00,N,2,20, -20241028,603,604,640,595,534054,327576150,00,0.00,N,5,-1, -20241021,604,600,623,592,506755,306284428,00,0.00,N,2,4, -20241014,600,645,659,594,1118429,704376025,00,0.00,N,5,-50, -20241007,650,720,766,640,2985169,2166738585,00,0.00,N,5,-60, -20240930,710,763,849,690,9897215,7574199504,00,0.00,N,5,-54, -20240923,764,611,1000,611,62024297,53267034317,00,0.00,N,2,153, -20240919,611,579,643,574,392736,240830279,00,0.00,N,2,37, -20240909,574,559,580,548,191780,107506880,00,0.00,N,2,14, -20240902,560,617,628,560,570785,338953275,00,0.00,N,5,-56, -20240826,616,602,620,600,173742,105423469,00,0.00,N,2,14, -20240819,602,612,675,596,490024,309060081,00,0.00,N,5,-10, -20240812,612,578,664,578,495305,307735045,00,0.00,N,2,35, -20240805,577,636,643,480,502474,273477125,00,0.00,N,5,-66, -20240729,643,630,668,630,270419,174988334,00,0.00,N,2,12, -20240722,631,646,650,630,164017,104860286,00,0.00,N,5,-12, -20240715,643,671,688,643,294139,196792070,00,0.00,N,5,-28, -20240708,671,661,680,644,268292,178436512,00,0.00,N,2,10, -20240701,661,630,772,630,2987341,2130169673,00,0.00,N,2,31, -20240624,630,694,700,610,560379,360581970,00,0.00,N,5,-64, -20240617,694,733,745,665,574626,400190747,00,0.00,N,5,-39, -20240610,733,777,777,728,274290,207638780,00,0.00,N,5,-44, -20240603,777,790,801,774,241222,190048348,00,0.00,N,5,-5, -20240527,782,800,850,779,531416,430695748,00,0.00,N,5,-19, -20240520,801,835,838,791,313721,254288427,00,0.00,N,5,-35, -20240513,836,860,869,836,189056,160739522,00,0.00,N,5,-17, -20240507,853,835,854,833,156263,132357676,00,0.00,N,2,18, -20240429,835,834,852,830,189847,159087664,00,0.00,N,5,-3, -20240422,838,857,866,836,196833,167954332,00,0.00,N,5,-25, -20240415,863,858,878,833,273752,234626624,00,0.00,N,2,5, -20240408,858,920,924,855,261810,230670995,00,0.00,N,5,-62, -20240401,920,820,962,815,1176414,1047014062,00,0.00,N,2,100, -20240325,820,809,845,809,311300,257790670,00,0.00,N,2,14, -20240318,806,806,816,780,178762,143790225,00,0.00,N,5,-8, -20240311,814,815,830,810,112258,91989301,00,0.00,N,5,-1, -20240304,815,834,856,812,333188,280325256,00,0.00,N,5,-19, -20240226,834,847,847,816,187889,156171340,00,0.00,N,5,-13, -20240219,847,855,860,836,193753,164907771,00,0.00,N,5,-8, -20240213,855,871,873,838,207832,177792914,00,0.00,N,5,-14, -20240205,869,864,889,864,102823,89924097,00,0.00,N,2,5, -20240129,864,843,880,841,181317,156443630,00,0.00,N,2,24, -20240122,840,869,885,836,174956,151032906,00,0.00,N,5,-29, -20240115,869,918,918,868,235296,210289795,00,0.00,N,5,-49, -20240108,918,921,929,909,159947,146769928,00,0.00,N,5,-3, -20240102,921,914,980,905,358759,336034058,00,0.00,N,2,7, -20231226,914,907,917,904,160756,146039704,00,0.00,N,2,8, -20231218,906,915,915,898,238522,215758203,00,0.00,N,3,0, -20231211,906,897,925,884,292816,265776220,00,0.00,N,2,9, -20231204,897,881,915,862,451727,398008893,00,0.00,N,2,16, -20231127,881,912,921,871,358481,320514670,00,0.00,N,5,-31, -20231120,912,915,927,903,333101,305209704,00,0.00,N,5,-6, -20231113,918,944,944,899,471068,431849198,00,0.00,N,5,-26, -20231106,944,975,986,925,260838,250856078,00,0.00,N,5,-31, -20231030,975,926,986,917,317450,302004356,00,0.00,N,2,49, -20231023,926,934,944,891,289002,266187122,00,0.00,N,5,-8, -20231016,934,947,969,902,389320,363445210,00,0.00,N,5,-13, -20231010,947,943,971,925,442134,419472912,00,0.00,N,2,14, -20231004,933,978,978,917,301668,284557231,00,0.00,N,5,-45, -20230925,978,984,1050,960,692786,691033808,00,0.00,N,5,-16, -20230918,994,1060,1090,960,478166,484604171,00,0.00,N,5,-72, -20230911,1066,1089,1110,1038,445592,474543939,00,0.00,N,5,-23, -20230904,1089,1073,1206,1030,2496703,2773084947,00,0.00,N,2,16, -20230828,1073,1048,1088,990,647368,681456699,00,0.00,N,2,25, -20230821,1048,1043,1120,1021,1385650,1467651696,00,0.00,N,3,0, -20230814,1048,1012,1270,982,21406020,24756406641,00,0.00,N,2,39, -20230807,1009,1011,1030,974,339109,340003062,00,0.00,N,5,-2, -20230731,1011,978,1042,978,350694,352889203,00,0.00,N,2,33, -20230724,978,1077,1077,901,898831,881188096,00,0.00,N,5,-99, -20230717,1077,1110,1110,1051,462206,495702396,00,0.00,N,5,-13, -20230710,1090,1126,1140,1076,671857,745487579,00,0.00,N,5,-36, -20230703,1126,1181,1212,1122,773385,902369565,00,0.00,N,5,-55, -20230626,1181,1237,1245,1144,646573,773478229,00,0.00,N,5,-52, -20230619,1233,1173,1295,1172,1809833,2222508263,00,0.00,N,2,61, -20230612,1172,1203,1209,1145,654064,771363650,00,0.00,N,5,-31, -20230605,1203,1225,1234,1181,503468,609119455,00,0.00,N,5,-24, -20230530,1227,1172,1237,1166,661392,785132530,00,0.00,N,2,55, -20230522,1172,1143,1340,1143,7050774,8820131493,00,0.00,N,2,29, -20230515,1143,1127,1160,1094,716740,800492503,00,0.00,N,2,16, +20250414,2145,1888,2415,1773,39369307,85349598454,00,0.00,N,2,207, +20250407,1938,2094,2250,1753,49541931,100703103974,00,0.00,N,5,-176, +20250331,2114,1070,2874,964,373583993,704937951488,00,0.00,N,2,1024, +20250324,1090,696,1282,591,116053802,120315042772,00,0.00,N,2,225, +20250317,865,1001,1132,840,32363451,33285485030,00,0.00,N,5,-136, +20250310,1001,895,1054,830,22288212,21118033358,00,0.00,N,2,77, +20250304,924,845,1067,819,31493730,30680142348,00,0.00,N,2,72, +20250224,852,853,956,828,10212629,9066131504,00,0.00,N,5,-13, +20250217,865,1006,1019,859,11413884,10560292942,00,0.00,N,5,-144, +20250210,1009,910,1056,862,22559950,22110416786,00,0.00,N,2,99, +20250203,910,888,1104,861,33354355,33536450373,00,0.00,N,2,7, +20250131,903,895,937,864,2608306,2333430605,00,0.00,N,2,20, +20250120,883,936,997,787,34610767,31043164872,00,0.00,N,5,-49, +20250113,932,1134,1372,924,50663812,57189953694,00,0.00,N,5,-211, +20250106,1143,928,1217,898,108169156,119644945141,00,0.00,N,2,191, +20241230,952,621,1004,607,65338134,57629767282,00,0.00,N,2,327, +20241223,625,660,781,606,26186983,18032638463,00,0.00,N,5,-45, +20241216,670,837,838,595,11350492,7926752434,00,0.00,N,5,-179, +20241209,849,546,1163,527,53690695,47651086997,00,0.00,N,2,259, +20241202,590,423,663,407,23504865,13452655974,00,0.00,N,2,164, +20241125,426,423,542,410,4156270,1936237409,00,0.00,N,2,3, +20241118,423,424,443,414,743295,315782911,00,0.00,N,5,-12, +20241111,435,511,512,435,698778,326997271,00,0.00,N,5,-76, +20241104,511,495,525,495,601231,305794811,00,0.00,N,2,16, +20241028,495,496,525,488,650278,327576150,00,0.00,N,5,-1, +20241021,496,492,511,486,617039,306284428,00,0.00,N,2,4, +20241014,492,529,541,487,1361831,704376025,00,0.00,N,5,-41, +20241007,533,591,629,525,3634833,2166738585,00,0.00,N,5,-50, +20240930,583,626,697,566,12051153,7574199504,00,0.00,N,5,-44, +20240923,627,501,821,501,75522698,53267034317,00,0.00,N,2,126, +20240919,501,475,528,471,478207,240830279,00,0.00,N,2,30, +20240909,471,459,476,450,233515,107506880,00,0.00,N,2,12, +20240902,459,506,515,459,695004,338953275,00,0.00,N,5,-46, +20240826,505,494,509,492,211552,105423469,00,0.00,N,2,11, +20240819,494,502,554,489,596666,309060081,00,0.00,N,5,-8, +20240812,502,474,545,474,603096,307735045,00,0.00,N,2,29, +20240805,473,522,528,394,611825,273477125,00,0.00,N,5,-55, +20240729,528,517,548,517,329268,174988334,00,0.00,N,2,10, +20240722,518,530,533,517,199709,104860286,00,0.00,N,5,-10, +20240715,528,551,565,528,358150,196792070,00,0.00,N,5,-23, +20240708,551,542,558,528,326677,178436512,00,0.00,N,2,9, +20240701,542,517,634,517,3637476,2130169673,00,0.00,N,2,25, +20240624,517,569,574,500,682332,360581970,00,0.00,N,5,-52, +20240617,569,601,611,546,699680,400190747,00,0.00,N,5,-32, +20240610,601,638,638,597,333983,207638780,00,0.00,N,5,-37, +20240603,638,648,657,635,293717,190048348,00,0.00,N,5,-4, +20240527,642,657,698,639,647066,430695748,00,0.00,N,5,-15, +20240520,657,685,688,649,381994,254288427,00,0.00,N,5,-29, +20240513,686,706,713,686,230199,160739522,00,0.00,N,5,-14, +20240507,700,685,701,684,190269,132357676,00,0.00,N,2,15, +20240429,685,684,699,681,231161,159087664,00,0.00,N,5,-3, +20240422,688,703,711,686,239666,167954332,00,0.00,N,5,-20, +20240415,708,704,721,684,333326,234626624,00,0.00,N,2,4, +20240408,704,755,758,702,318786,230670995,00,0.00,N,5,-51, +20240401,755,673,790,669,1432435,1047014062,00,0.00,N,2,82, +20240325,673,664,693,664,379045,257790670,00,0.00,N,2,12, +20240318,661,661,670,640,217664,143790225,00,0.00,N,5,-7, +20240311,668,669,681,665,136687,91989301,00,0.00,N,5,-1, +20240304,669,684,703,666,405697,280325256,00,0.00,N,5,-15, +20240226,684,695,695,670,228778,156171340,00,0.00,N,5,-11, +20240219,695,702,706,686,235917,164907771,00,0.00,N,5,-7, +20240213,702,715,716,688,253061,177792914,00,0.00,N,5,-11, +20240205,713,709,730,709,125199,89924097,00,0.00,N,2,4, +20240129,709,692,722,690,220775,156443630,00,0.00,N,2,20, +20240122,689,713,726,686,213030,151032906,00,0.00,N,5,-24, +20240115,713,753,753,712,286501,210289795,00,0.00,N,5,-40, +20240108,753,756,762,746,194754,146769928,00,0.00,N,5,-3, +20240102,756,750,804,743,436834,336034058,00,0.00,N,2,6, +20231226,750,744,753,742,195740,146039704,00,0.00,N,2,6, +20231218,744,751,751,737,290428,215758203,00,0.00,N,3,0, +20231211,744,736,759,725,356539,265776220,00,0.00,N,2,8, +20231204,736,723,751,707,550034,398008893,00,0.00,N,2,13, +20231127,723,748,756,715,436495,320514670,00,0.00,N,5,-25, +20231120,748,751,761,741,405592,305209704,00,0.00,N,5,-5, +20231113,753,775,775,738,573584,431849198,00,0.00,N,5,-22, +20231106,775,800,809,759,317602,250856078,00,0.00,N,5,-25, +20231030,800,760,809,753,386534,302004356,00,0.00,N,2,40, +20231023,760,767,775,731,351895,266187122,00,0.00,N,5,-7, +20231016,767,777,795,740,474046,363445210,00,0.00,N,5,-10, +20231010,777,774,797,759,538354,419472912,00,0.00,N,2,11, +20231004,766,803,803,753,367318,284557231,00,0.00,N,5,-37, +20230925,803,808,862,788,843557,691033808,00,0.00,N,5,-13, +20230918,816,870,895,788,582226,484604171,00,0.00,N,5,-59, +20230911,875,894,911,852,542563,474543939,00,0.00,N,5,-19, +20230904,894,881,990,845,3040060,2773084947,00,0.00,N,2,13, +20230828,881,860,893,813,788253,681456699,00,0.00,N,2,21, +20230821,860,856,919,838,1687208,1467651696,00,0.00,N,3,0, +20230814,860,831,1043,806,26064629,24756406641,00,0.00,N,2,32, +20230807,828,830,845,799,412907,340003062,00,0.00,N,5,-2, +20230731,830,803,855,803,427013,352889203,00,0.00,N,2,27, +20230724,803,884,884,739,1094441,881188096,00,0.00,N,5,-81, +20230717,884,911,911,863,562795,495702396,00,0.00,N,5,-11, +20230710,895,924,936,883,818071,745487579,00,0.00,N,5,-29, +20230703,924,969,995,921,941694,902369565,00,0.00,N,5,-45, +20230626,969,1015,1022,939,787285,773478229,00,0.00,N,5,-43, +20230619,1012,963,1063,962,2203705,2222508263,00,0.00,N,2,50, +20230612,962,987,992,940,796407,771363650,00,0.00,N,5,-25, +20230605,987,1006,1013,969,613037,609119455,00,0.00,N,5,-20, +20230530,1007,962,1015,957,805329,785132530,00,0.00,N,2,45, +20230522,962,938,1100,938,8585237,8820131493,00,0.00,N,2,24, +20230515,938,925,952,898,872724,800492503,00,0.00,N,2,13, 20230508,1127,1147,1161,1108,708538,806260385,00,0.00,N,5,-19, 20230502,1146,1190,1217,1141,837878,993888948,00,0.00,N,5,-52, 20230424,1198,1150,1342,1133,11023684,13765442927,00,0.00,N,2,48, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index d51ded0b2987..dace97d83a28 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,897,893,926,765,5449286,4733898431,00,0.00,N,5,-1, 20250407,898,924,1090,830,28834749,27735731146,00,0.00,N,2,14, 20250331,884,511,1099,497,71665620,62796854138,00,0.00,N,2,368, 20250324,516,511,540,508,682426,355515612,00,0.00,N,3,0, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 80927bde1ef2..ddccd76a9ab9 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3225,3230,3370,3140,2888045,9373689022,00,0.00,N,2,25, 20250407,3200,3075,3365,2955,5983275,19016543149,00,0.00,N,2,45, 20250331,3155,3095,3165,2980,1579162,4880223759,00,0.00,N,2,20, 20250324,3135,3220,3235,3040,1218026,3825243000,00,0.00,N,5,-75, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index 963e7d51b04e..d30f30ecc4ca 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,60400,59100,61900,57900,493969,29472946800,00,0.00,N,2,1600, 20250407,58800,57000,58800,53800,753711,42960289650,00,0.00,N,5,-2100, 20250331,60900,67000,67000,57900,1136381,71053854750,00,0.00,N,5,-6900, 20250324,67800,69500,72350,65700,635021,43705397050,00,0.00,N,5,-1500, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index 4af403da204f..3e432181cafd 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19350,19320,20850,18910,7790587,153157087610,00,0.00,N,2,30, 20250407,19320,19000,19500,17560,9394434,174420593255,00,0.00,N,5,-280, 20250331,19600,19400,20800,19130,7584661,151586012065,00,0.00,N,5,-70, 20250324,19670,19830,21000,19500,7082193,143252997470,00,0.00,N,5,-170, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 26d23a0c50a4..69ea3a4ebdc5 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,42850,40200,43150,40000,347692,14619948975,00,0.00,N,2,2850, 20250407,40000,41000,42250,39100,448074,18113877400,00,0.00,N,5,-2800, 20250331,42800,44750,45200,41500,439635,19062659975,00,0.00,N,5,-3300, 20250324,46100,46350,50400,45400,721071,34706234400,00,0.00,N,2,250, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index 8f8523f414e0..37e08a9112be 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4340,4100,4500,3770,1180537,4860488121,00,0.00,N,2,520, 20250407,3820,4440,4550,3520,1447688,5609296323,00,0.00,N,5,-350, 20250331,4170,4490,4490,4000,511956,2159167859,00,0.00,N,5,-230, 20250324,4400,4160,4560,4070,942476,4104404843,00,0.00,N,2,215, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index 1060e88ed120..0d25f0bd42c9 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2145,2035,2150,2035,519257,1091536397,00,0.00,N,2,115, 20250407,2030,2020,2060,1922,505274,1003674050,00,0.00,N,2,10, 20250331,2020,1997,2030,1906,539546,1057318245,00,0.00,N,2,10, 20250324,2010,2030,2095,2000,452246,919309661,00,0.00,N,5,-25, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index 8158f2c41990..8225a0b5714f 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,517,570,570,476,2428947,1301056090,00,0.00,N,5,-28, 20250407,545,586,590,507,2654225,1452459930,00,0.00,N,5,-29, 20250331,574,636,673,542,2990986,1810214870,00,0.00,N,5,-72, 20250324,646,595,647,582,3625212,2224619384,00,0.00,N,2,50, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 95e08f7a6632..ff283d1bf2d0 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3905,3680,4515,3490,4410971,17769049225,00,0.00,N,2,345, 20250407,3560,3255,3575,3210,365026,1246368301,00,0.00,N,2,155, 20250331,3405,3395,3410,3200,134499,441987182,00,0.00,N,2,10, 20250324,3395,3400,3520,3170,182947,620811830,00,0.00,N,5,-25, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index 637e5df5b1c1..a7b371bd83c8 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1728,1500,1762,1486,2387403,3974243058,00,0.00,N,2,228, 20250407,1500,1375,1515,1375,1085146,1563862107,00,0.00,N,2,117, 20250331,1383,1314,1445,1286,806454,1109110942,00,0.00,N,2,69, 20250324,1314,1404,1480,1309,582579,807790606,00,0.00,N,5,-102, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index 4fe2111e498c..d0d7b0527b5f 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,875,840,881,832,664765,573264752,00,0.00,N,2,28, 20250407,847,804,900,792,2253044,1912100580,00,0.00,N,2,37, 20250331,810,808,820,775,429464,342248570,00,0.00,N,2,25, 20250324,785,752,820,752,407008,319041070,00,0.00,N,2,9, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index b057613c2a0a..4ffb525dd151 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,93500,83000,93500,80300,139125,11882138250,00,0.00,N,2,10300, 20250407,83200,76000,84000,73400,172352,13712105950,00,0.00,N,2,5900, 20250331,77300,66400,82500,63800,131869,9681969050,00,0.00,N,2,9100, 20250324,68200,69300,72200,66000,38052,2616090500,00,0.00,N,5,-1500, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index e3850cfdc34b..619fcb1732a0 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2910,2160,3040,2065,98018507,262145831434,00,0.00,N,2,730, 20250407,2180,2000,2195,1959,9072493,19086482996,00,0.00,N,2,180, 20250331,2000,1920,2010,1820,1516785,2935037053,00,0.00,N,2,47, 20250324,1953,1964,2040,1944,788845,1556826003,00,0.00,N,5,-18, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index 4a3b64687013..41afc9ca920b 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15090,15120,15410,14420,339377,5092366150,00,0.00,N,2,200, 20250407,14890,14280,14980,13200,488238,6892971860,00,0.00,N,5,-40, 20250331,14930,14900,15340,14150,503748,7422016145,00,0.00,N,5,-270, 20250324,15200,16610,16970,15190,837315,13554093320,00,0.00,N,5,-1380, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index d6595be982a6..5b1aa6a09328 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9760,9800,9850,9600,86698,842803040,00,0.00,N,2,70, 20250407,9690,9700,9990,9230,171871,1647395960,00,0.00,N,5,-190, 20250331,9880,9870,9980,9480,149436,1457300340,00,0.00,N,5,-60, 20250324,9940,10320,10460,9710,202294,2047274005,00,0.00,N,5,-350, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index 31387404d28b..5a83dedbbcaa 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2395,2185,2470,2140,1304002,2956976671,00,0.00,N,2,230, 20250407,2165,2040,2175,1900,687370,1390560845,00,0.00,N,2,65, 20250331,2100,2190,2240,2045,772349,1640741661,00,0.00,N,5,-150, 20250324,2250,2310,2495,2225,1232720,2912398752,00,0.00,N,5,-75, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index 9a32f0722182..50915d548e4c 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2915,2630,2920,2630,530720,1475822971,00,0.00,N,2,300, 20250407,2615,2600,2620,2360,718680,1782852080,00,0.00,N,5,-65, 20250331,2680,2790,2815,2495,613851,1646766727,00,0.00,N,5,-175, 20250324,2855,2965,3050,2795,430826,1261554397,00,0.00,N,5,-160, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index 63868ab75273..f7b5295a355f 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21250,21000,21600,20750,101391,2145644000,00,0.00,N,2,400, 20250407,20850,20350,21000,18870,271467,5341532730,00,0.00,N,5,-200, 20250331,21050,22200,22750,20600,242933,5193518400,00,0.00,N,5,-1350, 20250324,22400,23200,24450,21850,293388,6817603975,00,0.00,N,5,-900, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index 09ac80aebd8c..da4e4892456d 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,115700,110700,119200,109300,357404,40797350100,00,0.00,N,2,5200, 20250407,110500,110700,113800,102900,469748,50779509350,00,0.00,N,5,-5200, 20250331,115700,122500,123700,112500,562258,66742273350,00,0.00,N,5,-8000, 20250324,123700,119300,126300,115300,612619,74121188150,00,0.00,N,2,8000, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index 8e99c44930e9..04919db84079 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,98300,102100,103100,95000,723326,71655338500,00,0.00,N,5,-2400, 20250407,100700,97500,100700,86200,1463419,137403612200,00,0.00,N,5,-1800, 20250331,102500,106200,108000,96600,1483417,152541286150,00,0.00,N,5,-7500, 20250324,110000,120900,121400,109500,932984,108549358350,00,0.00,N,5,-11100, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 20a0c186ea1a..5f82caae946e 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3540,3380,3555,3375,174362,606212012,00,0.00,N,2,175, 20250407,3365,3620,3620,3080,426789,1408787305,00,0.00,N,5,-285, 20250331,3650,3650,3995,3560,303715,1119136306,00,0.00,N,5,-70, 20250324,3720,3865,4250,3720,649010,2548983236,00,0.00,N,5,-175, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index 483aae1b0147..703f03f50e3c 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1311,1281,1458,1261,32216623,43723214847,00,0.00,N,2,30, 20250407,1281,1167,1415,1061,25971252,33657890066,00,0.00,N,2,96, 20250331,1185,1178,1196,1122,2494039,2887348751,00,0.00,N,2,7, 20250324,1178,1238,1244,1175,2387479,2888928166,00,0.00,N,5,-60, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index 2642a1c4adb8..a07c9e20cce0 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1235,1229,1252,1215,584427,721140360,00,0.00,N,2,10, 20250407,1225,1215,1225,1127,982186,1149387297,00,0.00,N,2,2, 20250331,1223,1226,1259,1185,890482,1083314019,00,0.00,N,5,-28, 20250324,1251,1385,1385,1251,963130,1262006705,00,0.00,N,5,-128, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index fed702e1d3de..f975125a38db 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,397,390,456,385,1111195,456771644,00,0.00,N,2,7, 20250407,390,381,395,359,542017,201861921,00,0.00,N,2,9, 20250331,381,398,406,374,704440,272181282,00,0.00,N,5,-21, 20250324,402,397,405,394,248731,99115443,00,0.00,N,2,4, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index 23f8c44583a6..b0e154cedbbe 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4300,4795,4800,4300,549846,2497737113,00,0.00,N,5,-410, 20250407,4710,4255,4935,3880,1304038,6046820633,00,0.00,N,2,460, 20250331,4250,3760,5190,3620,5355017,24424256398,00,0.00,N,2,330, 20250324,3920,3500,4125,3265,6119512,22439962172,00,0.00,N,2,710, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index e08cc7bd835a..f47112f0a026 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1453,1400,1459,1390,93057,132446291,00,0.00,N,2,53, 20250407,1400,1418,1418,1301,268783,365175877,00,0.00,N,5,-29, 20250331,1429,1408,1479,1391,151978,216038720,00,0.00,N,2,5, 20250324,1424,1549,1549,1411,160920,237612015,00,0.00,N,5,-61, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index c0259e623b5a..8ab262df67c8 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250407,1998,1998,1998,1998,0,0,00,0.00,N,3,0, 20250331,1998,2370,2370,1900,26832,53242982,00,0.00,N,5,-122, 20250324,2120,2390,2635,1825,8310,16642250,00,0.00,N,5,-80, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index 1cefb753d50d..5370187fee7f 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,890,870,900,856,559170,491692718,00,0.00,N,2,20, 20250407,870,823,895,807,1078468,931156742,00,0.00,N,2,47, 20250331,823,786,829,766,662505,531416095,00,0.00,N,2,42, 20250324,781,801,815,768,728309,571640000,00,0.00,N,5,-20, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index 88ac9234ceb9..0112b82018f1 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,57200,57500,58800,55900,24523,1397584750,00,0.00,N,2,100, 20250407,57100,57300,57800,53100,43416,2418044250,00,0.00,N,5,-1000, 20250331,58100,61100,61200,55600,41850,2445160500,00,0.00,N,5,-3500, 20250324,61600,67600,69250,61400,49070,3140586300,00,0.00,N,5,-4900, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index 8d4d28a2ddeb..7ea18b29c12f 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,243500,233500,249000,232000,609571,146418937000,00,0.00,N,2,9000, 20250407,234500,248500,251500,233000,949714,228669405500,00,0.00,N,5,-24500, 20250331,259000,264000,268500,252500,887343,230871845500,00,0.00,N,5,-8500, 20250324,267500,268500,289000,264500,1469285,409787681371,00,0.00,N,2,1000, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index 822cb918ddef..11fb60427908 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,478,455,480,451,186201,87317568,00,0.00,N,2,23, 20250407,455,468,468,430,484124,215846225,00,0.00,N,5,-13, 20250331,468,475,476,459,222879,103825519,00,0.00,N,5,-7, 20250324,475,494,496,465,269255,130196789,00,0.00,N,5,-20, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 79750495872f..5abd508b19ed 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,828000,798000,862000,758000,1457834,1167203262500,00,0.00,N,2,49000, 20250407,779000,683000,781000,636000,2172249,1527526418000,00,0.00,N,2,77000, 20250331,702000,605000,720000,603000,1796160,1210523979000,00,0.00,N,2,72000, 20250324,630000,637000,692000,629000,1932598,1277703584500,00,0.00,N,2,2000, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 030033308f6b..599825f90619 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,62900,57800,68000,57800,1741358,109385809150,00,0.00,N,2,5600, 20250407,57300,55200,57500,49850,865992,46414773050,00,0.00,N,2,400, 20250331,56900,55900,58400,53500,758507,42765949900,00,0.00,N,3,0, 20250324,56900,58300,60300,56400,1215224,71181310900,00,0.00,N,5,-1200, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index a57ea6729565..24f0fdfb2e3a 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250407,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250331,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250324,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index 9bfcbc9db147..f58608725063 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3225,3080,3310,3060,637311,2041928830,00,0.00,N,2,155, 20250407,3070,2840,3450,2735,2420357,7623879279,00,0.00,N,2,155, 20250331,2915,2980,2980,2835,209496,605844722,00,0.00,N,5,-65, 20250324,2980,2970,3060,2940,235676,704836096,00,0.00,N,2,10, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index 389ef72bb603..b4895ec3c606 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7100,7090,7170,6930,11389,80739005,00,0.00,N,2,100, 20250407,7000,6940,7080,6620,24234,163911510,00,0.00,N,2,100, 20250331,6900,7010,7040,6830,18653,129402935,00,0.00,N,5,-120, 20250324,7020,7120,7150,6900,31194,219856830,00,0.00,N,5,-150, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index 8807d5b03e3d..824adc636dfa 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18190,16550,18310,16150,982073,17102221925,00,0.00,N,2,1850, 20250407,16340,15790,16350,14200,767429,11962907350,00,0.00,N,2,320, 20250331,16020,14750,16140,14300,946726,14593511060,00,0.00,N,2,1270, 20250324,14750,14490,14790,13570,799588,11452346795,00,0.00,N,2,260, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index 2ceae3da94ba..385245a7a5ab 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2990,2985,3015,2905,1289557,3818048917,00,0.00,N,5,-5, 20250407,2995,3025,3135,2850,3947833,11826894939,00,0.00,N,2,5, 20250331,2990,2700,3035,2685,6377738,18439650560,00,0.00,N,2,240, 20250324,2750,2805,2915,2745,676757,1899954910,00,0.00,N,5,-65, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index 2f677c295f1b..e322f9cb3f24 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3845,3810,3855,3770,120398,457325039,00,0.00,N,2,45, 20250407,3800,3760,3815,3640,136502,505598559,00,0.00,N,2,5, 20250331,3795,3845,3850,3775,87038,330284152,00,0.00,N,5,-55, 20250324,3850,3920,3930,3835,44705,173452813,00,0.00,N,5,-70, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index 1fc03315a682..f5952135e67d 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,63900,61800,64200,61100,158778,9930476800,00,0.00,N,2,1300, 20250407,62600,60100,62900,58500,276056,16723262700,00,0.00,N,2,1000, 20250331,61600,63800,64500,60100,141181,8752881350,00,0.00,N,5,-2900, 20250324,64500,60900,64700,60900,194223,12241262411,00,0.00,N,2,3200, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index a9c5ac721fea..236adbcd13c8 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6500,6320,6520,6300,105501,675894125,00,0.00,N,2,180, 20250407,6320,6230,6350,6050,202615,1254354430,00,0.00,N,5,-20, 20250331,6340,6380,6410,6210,147945,935116100,00,0.00,N,5,-50, 20250324,6390,6480,6580,6340,134624,869398645,00,0.00,N,5,-70, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index afaf8e1d5f7b..cdb4ef0f6808 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1334,1366,1410,1316,3297457,4471534770,00,0.00,N,5,-35, 20250407,1369,1268,1374,1235,4973541,6467253506,00,0.00,N,2,44, 20250331,1325,1326,1345,1244,5454413,7090528488,00,0.00,N,5,-14, 20250324,1339,1373,1630,1334,47415232,72199980545,00,0.00,N,5,-32, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index d0c7ce88d980..ff2700761830 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1494,1420,1500,1420,704569,1035247995,00,0.00,N,2,59, 20250407,1435,1435,1450,1341,761483,1064498841,00,0.00,N,5,-15, 20250331,1450,1441,1590,1394,1672223,2486436898,00,0.00,N,2,9, 20250324,1441,1495,1597,1425,1113468,1701051637,00,0.00,N,5,-54, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index 00677514bba7..9747550e88d1 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1594,1509,1678,1400,3764073,5829370576,00,0.00,N,2,84, 20250407,1510,1599,1758,1443,4352328,6994910709,00,0.00,N,2,15, 20250331,1495,1263,1500,1213,2018269,2817099999,00,0.00,N,2,233, 20250324,1262,1230,1289,1212,203938,252550385,00,0.00,N,2,34, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index 71b634ca74bd..a888cbf11349 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28300,28700,29100,28100,342549,9807039800,00,0.00,N,2,50, 20250407,28250,26500,28600,25050,394427,10624571475,00,0.00,N,2,1250, 20250331,27000,26250,28100,26100,211709,5770508975,00,0.00,N,2,350, 20250324,26650,28700,28700,26550,317661,8796010275,00,0.00,N,5,-2050, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index c93a2445714f..794e76885ffb 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2290,2280,2300,2215,165142,370021887,00,0.00,N,2,45, 20250407,2245,2255,2295,2150,297734,658211112,00,0.00,N,5,-45, 20250331,2290,2280,2325,2185,172040,386439799,00,0.00,N,2,10, 20250324,2280,2320,2330,2250,135370,309501805,00,0.00,N,5,-10, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 90b9b5238c71..2c21cea499b1 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2930,2825,3070,2785,1721881,5026597370,00,0.00,N,2,90, 20250407,2840,2850,2880,2665,1600858,4458450131,00,0.00,N,5,-95, 20250331,2935,2745,3335,2675,10567550,32311955754,00,0.00,N,2,125, 20250324,2810,2695,3395,2675,11876360,37553367151,00,0.00,N,2,115, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index 07384cf6f254..248d23b9376c 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3640,3760,4145,3355,8868761,33352014794,00,0.00,N,5,-260, 20250407,3900,3635,4445,3575,23298566,96434230938,00,0.00,N,2,365, 20250331,3535,3190,4965,2710,49172751,205833424707,00,0.00,N,2,185, 20250324,3350,3010,4350,2755,17699946,64249661849,00,0.00,N,2,275, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index 56849fbebe7d..09ce455c20df 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1714,1667,1755,1659,243766,414944968,00,0.00,N,2,33, 20250407,1681,1607,1683,1539,220375,351058742,00,0.00,N,2,33, 20250331,1648,1659,1680,1598,225044,366527311,00,0.00,N,5,-32, 20250324,1680,1737,1805,1650,192398,331960762,00,0.00,N,5,-69, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index 36bd82d46606..2429c4fef41c 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3840,3630,3845,3630,137625,515856523,00,0.00,N,2,210, 20250407,3630,3670,3710,3330,574497,2017235569,00,0.00,N,5,-160, 20250331,3790,3890,3930,3665,156164,589720870,00,0.00,N,5,-145, 20250324,3935,3905,4035,3845,155466,614797428,00,0.00,N,2,30, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index c4b1a73aef23..32246d4d8e4d 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24100,21600,24100,17300,7271951,149448256940,00,0.00,N,2,1750, 20250407,22350,14770,26450,14100,26742584,589203976935,00,0.00,N,2,8350, 20250331,14000,13120,14120,12700,234925,3176630020,00,0.00,N,2,940, 20250324,13060,13200,13340,12910,40993,537129405,00,0.00,N,5,-260, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index 26893decf493..e3936a543a41 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1254,1224,1260,1185,1017030,1246136029,00,0.00,N,2,18, 20250407,1236,1259,1400,1215,4528036,5949821650,00,0.00,N,2,3, 20250331,1233,1151,1328,1120,1539733,1888066165,00,0.00,N,2,70, 20250324,1163,1185,1205,1155,408281,480553810,00,0.00,N,5,-36, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index 8b3921f04a27..5941375eab81 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1500,692,1500,692,17186719,19702088455,00,0.00,N,2,795, 20250407,705,713,725,656,469651,321026898,00,0.00,N,5,-14, 20250331,719,746,771,702,437772,320197335,00,0.00,N,5,-27, 20250324,746,727,761,669,658504,477920481,00,0.00,N,2,19, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index 686936cdfed7..7f3642fdb8ba 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3470,3440,3530,3415,536994,1860594987,00,0.00,N,2,30, 20250407,3440,3270,3525,3130,1249980,4215375078,00,0.00,N,2,155, 20250331,3285,3255,3350,3150,405593,1323905225,00,0.00,N,2,30, 20250324,3255,3395,3530,3245,512650,1729099526,00,0.00,N,5,-160, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index fa40987d83af..830d5864176b 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3915,3705,3950,3700,99825,387290374,00,0.00,N,2,165, 20250407,3750,3685,3865,3550,210470,778963047,00,0.00,N,2,35, 20250331,3715,3705,3870,3630,183690,687152378,00,0.00,N,5,-50, 20250324,3765,3830,3895,3750,81545,311815519,00,0.00,N,5,-75, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index 43dffd984e73..989fb6891713 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17910,18050,18160,17310,347467,6146144660,00,0.00,N,5,-330, 20250407,18240,15800,18520,15120,1186727,19885312410,00,0.00,N,2,1810, 20250331,16430,20150,22050,15980,1930611,34802398385,00,0.00,N,5,-4120, 20250324,20550,19140,21700,18900,882141,18138378995,00,0.00,N,2,1410, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index ee31729b480a..f95e8c6ad245 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7950,7650,8420,7320,12788611,101062565920,00,0.00,N,2,180, 20250407,7770,7570,8700,7110,24819536,196517096140,00,0.00,N,2,1030, 20250331,6740,5040,7110,4635,13470439,83216882157,00,0.00,N,2,1670, 20250324,5070,5150,5590,5030,1863483,9896233740,00,0.00,N,5,-120, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index a41257be155b..67a8752650df 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2945,2930,2985,2765,863928,2477537020,00,0.00,N,2,10, 20250407,2935,3100,3650,2830,2478102,7927255050,00,0.00,N,5,-55, 20250331,2990,2435,3160,2250,2192783,6022644948,00,0.00,N,2,555, 20250324,2435,2325,2520,2200,492635,1152829835,00,0.00,N,2,110, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index 0fd4d3cf0469..3a3c29dd01f0 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3550,3370,3555,3370,70051,243666796,00,0.00,N,2,120, 20250407,3430,3355,3450,3255,111506,373672400,00,0.00,N,2,75, 20250331,3355,3350,3370,3170,58697,193292855,00,0.00,N,2,45, 20250324,3310,3360,3400,3225,64789,215853820,00,0.00,N,5,-40, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index b8a0211f1006..2b688112a04f 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1690,1919,2140,1580,55043870,103088553001,00,0.00,N,5,-277, 20250407,1967,1810,2525,1758,156128359,328078703975,00,0.00,N,2,192, 20250331,1775,1301,1802,1257,74767396,116331225289,00,0.00,N,2,460, 20250324,1315,1355,1396,1264,6207454,8374805496,00,0.00,N,5,-45, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index a3a6dffaa57c..8fce9b710044 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1670,1615,1678,1599,1423835,2332464814,00,0.00,N,2,38, 20250407,1632,1627,1828,1556,8215530,14085042450,00,0.00,N,2,37, 20250331,1595,1460,1616,1446,1688678,2575177137,00,0.00,N,2,103, 20250324,1492,1640,1649,1448,864790,1357775562,00,0.00,N,5,-151, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index 30b547b674a2..9a35497faaea 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250407,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250331,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250324,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index 7ac99cc13360..4172bbd6d2a1 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4680,4485,4925,4425,6084695,28326343794,00,0.00,N,2,235, 20250407,4445,4505,4790,3910,15457873,68870381153,00,0.00,N,5,-105, 20250331,4550,4935,5140,4250,30157110,142607313300,00,0.00,N,5,-390, 20250324,4940,4005,5640,3930,28879815,148738128569,00,0.00,N,2,935, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index 88cd06411ae8..6eca9899ae90 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4995,5260,5460,4590,2396314,11863562351,00,0.00,N,5,-295, 20250407,5290,4905,5550,4620,5599118,29035475964,00,0.00,N,2,480, 20250331,4810,4350,4910,4190,963293,4430663788,00,0.00,N,2,400, 20250324,4410,4390,4640,4170,287246,1276527165,00,0.00,N,2,20, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index a0fbec3cdde4..be1a43ee7a87 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2240,2310,2395,2000,8392535,18476645997,00,0.00,N,2,80, 20250407,2160,2380,2810,2105,19573131,49057283875,00,0.00,N,5,-180, 20250331,2340,1685,2500,1636,23640327,53240717973,00,0.00,N,2,593, 20250324,1747,1863,2000,1722,1895336,3472876032,00,0.00,N,5,-133, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index e059c3dd81a6..e98774f5e913 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3420,3460,3475,3380,463435,1582226669,00,0.00,N,5,-30, 20250407,3450,3400,3495,3300,919937,3153896774,00,0.00,N,2,10, 20250331,3440,3325,3455,3250,705468,2362321665,00,0.00,N,2,125, 20250324,3315,3345,3370,3310,138225,460756794,00,0.00,N,5,-40, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index 39b7a43eea94..c913becc2b5b 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4805,4745,4840,4740,63362,304181390,00,0.00,N,2,60, 20250407,4745,4560,4800,4440,96625,448735261,00,0.00,N,2,180, 20250331,4565,4520,4585,4360,52058,233265735,00,0.00,N,2,45, 20250324,4520,4650,4655,4490,61629,282256658,00,0.00,N,5,-80, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index df6cf2f0e74c..d4c43ee9be2f 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4720,4550,4760,4510,701401,3277344527,00,0.00,N,2,170, 20250407,4550,4260,4570,4020,1880570,8099905330,00,0.00,N,2,180, 20250331,4370,4750,4970,4160,3055439,13854411205,00,0.00,N,5,-530, 20250324,4900,4405,4965,4300,6588210,31413672320,00,0.00,N,2,485, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index ad2a60eac126..c8a34f02e4f5 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28200,28100,29500,27200,1641510,46485307100,00,0.00,N,2,1200, 20250407,27000,23050,27250,22550,2031007,50489100500,00,0.00,N,2,2450, 20250331,24550,23450,25700,23400,1724610,42731690325,00,0.00,N,2,250, 20250324,24300,26500,26550,23550,1868024,46159558825,00,0.00,N,5,-2000, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index cc31d59411cd..07353618b524 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,111000,112100,116500,109100,224360,25347765600,00,0.00,N,2,2200, 20250407,108800,106200,109600,93600,397377,40387678950,00,0.00,N,5,-3200, 20250331,112000,117500,123500,108800,312022,36323460150,00,0.00,N,5,-9300, 20250324,121300,132000,134000,119000,318987,40519369200,00,0.00,N,5,-12600, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index f9951a3b99f7..b95ea8a54009 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6040,6470,6950,5810,3624304,23268154115,00,0.00,N,5,-460, 20250407,6500,5300,7630,5160,13717930,91332681650,00,0.00,N,2,1050, 20250331,5450,4880,5850,4700,2098228,11313975750,00,0.00,N,2,480, 20250324,4970,5210,5340,4960,284534,1471030303,00,0.00,N,5,-230, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index d0523e666327..507da8bc32da 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2360,2275,2385,2245,160788,372082494,00,0.00,N,2,70, 20250407,2290,2150,2405,2125,360439,810651558,00,0.00,N,2,70, 20250331,2220,2205,2235,2140,151335,331305296,00,0.00,N,2,5, 20250324,2215,2235,2285,2160,398759,883958659,00,0.00,N,5,-20, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index dc8e57217d61..5c553800d77e 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33150,32900,34200,32600,47913,1589908800,00,0.00,N,2,200, 20250407,32950,31500,33050,29200,93661,2907164425,00,0.00,N,2,50, 20250331,32900,34450,34450,30850,104053,3366250000,00,0.00,N,5,-1500, 20250324,34400,36900,36900,34350,51578,1839178125,00,0.00,N,5,-2100, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index 5c4339279ec8..dd436bde32ad 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,79800,81300,84100,78100,217332,17628262950,00,0.00,N,2,2500, 20250407,77300,73900,77800,69100,140066,10327233850,00,0.00,N,2,3400, 20250331,73900,73500,75300,71000,101641,7433727750,00,0.00,N,2,200, 20250324,73700,77800,77800,73100,157637,11874834950,00,0.00,N,5,-3100, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index 6f4ef106601f..337494494a89 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1123,1069,1318,1053,2239541,2659373036,00,0.00,N,2,54, 20250407,1069,1050,1118,1011,372078,389431098,00,0.00,N,2,6, 20250331,1063,1115,1141,1048,313421,337809692,00,0.00,N,5,-50, 20250324,1113,1111,1142,1100,125006,139378222,00,0.00,N,2,2, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index f9a719436732..a835e1e178f6 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5320,5220,5410,5020,2991795,15555446480,00,0.00,N,2,290, 20250407,5030,4665,5320,4200,4993600,23701730394,00,0.00,N,2,240, 20250331,4790,4700,5290,4665,5613601,27843838822,00,0.00,N,5,-25, 20250324,4815,5480,5760,4785,7058515,37008127781,00,0.00,N,5,-725, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index 69fe6cbe6a18..00fae80ed631 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2850,2780,2860,2740,14522,40953138,00,0.00,N,2,70, 20250407,2780,2760,2780,2540,32322,87670522,00,0.00,N,2,20, 20250331,2760,2560,2760,2520,39306,103177649,00,0.00,N,2,30, 20250324,2730,2830,2850,2730,20395,56295140,00,0.00,N,5,-100, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index a81cb6d6765c..d666bbd5ebe1 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1000,916,1023,889,3882159,3741565384,00,0.00,N,2,45, 20250407,955,855,955,840,4757188,4291733423,00,0.00,N,2,68, 20250331,887,720,922,696,4040541,3319941771,00,0.00,N,2,167, 20250324,720,721,749,700,636869,457451887,00,0.00,N,2,20, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 02cf46e996f9..69f96a860e8f 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1718,1843,1977,1561,8630269,15145018917,00,0.00,N,5,-126, 20250407,1844,1728,2195,1667,26154627,51613771036,00,0.00,N,2,179, 20250331,1665,1558,2350,1426,56094902,110538938024,00,0.00,N,2,103, 20250324,1562,1330,1947,1088,17428659,27553645933,00,0.00,N,2,222, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index 0b654a87ee43..71f3952f8907 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4980,4910,4990,4860,151337,743349156,00,0.00,N,2,70, 20250407,4910,4600,4910,4520,234560,1095614128,00,0.00,N,2,175, 20250331,4735,4895,4895,4590,285471,1354465077,00,0.00,N,5,-160, 20250324,4895,5190,5190,4850,378239,1897349988,00,0.00,N,5,-265, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index 7a699cf4f84d..e22c98bb7cb4 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,476,454,529,450,946932,464626184,00,0.00,N,2,22, 20250407,454,462,464,431,142977,64057621,00,0.00,N,5,-13, 20250331,467,475,478,460,240853,112170583,00,0.00,N,5,-8, 20250324,475,482,500,470,178932,87282044,00,0.00,N,5,-5, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 9010dd66b839..28366742831e 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,48500,47000,48550,46500,19138,911027975,00,0.00,N,2,2000, 20250407,46500,47500,47500,45000,27704,1277934025,00,0.00,N,5,-1000, 20250331,47500,45850,47900,45000,29596,1370780100,00,0.00,N,2,1650, 20250324,45850,46600,47250,45250,26355,1222803300,00,0.00,N,5,-750, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index 25e3354bac98..8fc4aee51615 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,515,515,515,515,0,0,00,0.00,N,3,0, 20250407,515,515,515,515,0,0,00,0.00,N,3,0, 20250331,515,515,515,515,0,0,00,0.00,N,3,0, 20250324,515,515,515,515,0,0,00,0.00,N,3,0, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index c8752c3ebb74..983ef5435cdf 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4150,3985,4210,3980,297412,1222220540,00,0.00,N,2,170, 20250407,3980,3870,3990,3655,347202,1328239742,00,0.00,N,2,65, 20250331,3915,3715,4000,3715,352058,1346703463,00,0.00,N,2,15, 20250324,3900,3990,4360,3895,1065683,4406990877,00,0.00,N,5,-55, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index adf308588a13..8fcad12d1bea 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5530,5080,5810,5030,3756918,20594630130,00,0.00,N,2,500, 20250407,5030,5110,5230,4835,2271989,11396744434,00,0.00,N,5,-300, 20250331,5330,5550,5690,5070,2645411,14288940165,00,0.00,N,5,-350, 20250324,5680,5340,6840,5320,12475317,77136792150,00,0.00,N,2,340, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index fe873792d134..043bcc0ba462 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24300,23300,24450,23200,8714126,209140695700,00,0.00,N,2,1150, 20250407,23150,21600,23200,21400,11706980,263576180531,00,0.00,N,2,1150, 20250331,22000,21750,22350,20900,6742482,145974003875,00,0.00,N,5,-100, 20250324,22100,22100,22900,21900,5462901,122475029000,00,0.00,N,3,0, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index 4cbdac70ab3a..c0e83d0a135e 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3685,3530,3685,3530,144712,525481994,00,0.00,N,2,130, 20250407,3555,3520,3555,3280,299307,1025151861,00,0.00,N,2,15, 20250331,3540,3570,3595,3485,202042,712703759,00,0.00,N,5,-55, 20250324,3595,3620,3665,3575,116430,419878104,00,0.00,N,5,-35, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index ad22bc96775f..7b25110899ea 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4820,4680,4855,4655,184231,880403037,00,0.00,N,2,165, 20250407,4655,4600,4685,4390,339510,1530804666,00,0.00,N,5,-35, 20250331,4690,4795,4795,4575,171315,802569041,00,0.00,N,5,-105, 20250324,4795,4800,4915,4790,162295,784969613,00,0.00,N,5,-30, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index 85afd34acee1..a328733a1dd9 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2025,1995,2035,1956,412777,818416995,00,0.00,N,2,27, 20250407,1998,1983,2005,1869,722179,1402214717,00,0.00,N,2,15, 20250331,1983,2000,2025,1950,524533,1036106806,00,0.00,N,5,-32, 20250324,2015,2065,2075,2010,286704,582834388,00,0.00,N,5,-65, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index 4df1ed3d931f..ba21b7d197d5 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2355,2350,2635,2290,386780,943789217,00,0.00,N,2,35, 20250407,2320,2325,2345,2180,74035,165343898,00,0.00,N,5,-5, 20250331,2325,2470,2805,2190,502661,1274454079,00,0.00,N,5,-140, 20250324,2465,2485,2550,2350,47501,116792755,00,0.00,N,5,-25, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index 8fa53695e917..eb6d1128c25a 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15120,14290,15200,13700,24373,357462825,00,0.00,N,2,990, 20250407,14130,13230,14450,13230,12208,171862270,00,0.00,N,5,-220, 20250331,14350,14450,14670,14180,9135,132013660,00,0.00,N,5,-360, 20250324,14710,14300,14850,13900,14930,217314115,00,0.00,N,2,410, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index 26a57d6e820e..f5b8070d82ef 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,44900,43800,45100,43650,781163,34706739050,00,0.00,N,2,1200, 20250407,43700,43600,44000,41550,1319009,56363429275,00,0.00,N,5,-1350, 20250331,45050,45150,46100,44300,1019215,46025148475,00,0.00,N,5,-800, 20250324,45850,46600,47450,45100,699162,32436949500,00,0.00,N,5,-600, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index 64159e041d85..7105fe6aaebf 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5640,5570,5740,5450,408787,2285724840,00,0.00,N,2,80, 20250407,5560,5390,5560,5180,702056,3761412285,00,0.00,N,5,-30, 20250331,5590,6100,6110,5370,650349,3719892405,00,0.00,N,5,-560, 20250324,6150,6530,6720,6120,705500,4526944830,00,0.00,N,5,-380, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index 2ec2ac9946c4..8e9b51256979 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3740,3560,3805,3530,247984,907859770,00,0.00,N,2,190, 20250407,3550,3505,3635,3300,237732,819507302,00,0.00,N,5,-35, 20250331,3585,3915,3915,3380,312235,1132277176,00,0.00,N,5,-290, 20250324,3875,4045,4150,3870,262504,1061528222,00,0.00,N,5,-205, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index c0d8683ad190..0c47092a8093 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11400,11390,11410,11200,38845,439026940,00,0.00,N,2,60, 20250407,11340,11000,11480,10530,107695,1178859795,00,0.00,N,2,280, 20250331,11060,11360,11360,10980,77843,868663570,00,0.00,N,5,-350, 20250324,11410,11480,12200,11400,75442,870488805,00,0.00,N,5,-70, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index 3ced15be8763..58330aab33cc 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7650,7190,8020,7110,196298,1484994905,00,0.00,N,2,470, 20250407,7180,7170,7250,6810,150378,1057384735,00,0.00,N,3,0, 20250331,7180,6830,7240,6750,118319,827243170,00,0.00,N,2,240, 20250324,6940,6850,7110,6360,88779,610822470,00,0.00,N,2,90, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index 5b1baf40ea13..91b97ff6d05c 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,258,266,269,255,2523412,654889735,00,0.00,N,5,-7, 20250407,265,249,271,240,3309608,834123625,00,0.00,N,2,14, 20250331,251,259,275,246,2582733,664527049,00,0.00,N,5,-10, 20250324,261,259,272,255,1326601,347548875,00,0.00,N,2,2, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index b46f7c707b10..edfb497bca78 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5840,5510,5850,5500,288693,1652131495,00,0.00,N,2,360, 20250407,5480,5450,5510,5200,393881,2112719310,00,0.00,N,5,-20, 20250331,5500,5380,5560,5270,304466,1649393430,00,0.00,N,2,50, 20250324,5450,5950,5950,5390,707093,4034550315,00,0.00,N,5,-450, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index accfed7a137d..1fab59f711fa 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5080,5640,6020,5060,309924,1725707455,00,0.00,N,5,-550, 20250407,5630,5820,6400,5340,392572,2293036590,00,0.00,N,5,-410, 20250331,6040,3955,7360,3890,1988041,10941636976,00,0.00,N,2,1955, 20250324,4085,4055,4185,3920,132228,535735872,00,0.00,N,5,-45, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index 4a5ebd79f9ef..dbae6f5481ae 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7050,7000,7180,6960,119259,843593135,00,0.00,N,2,100, 20250407,6950,7020,7020,6800,67136,463585860,00,0.00,N,5,-70, 20250331,7020,7020,7050,6880,39313,273308250,00,0.00,N,3,0, 20250324,7020,7030,7090,6990,31615,222300915,00,0.00,N,5,-10, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index 1128ef95e39f..2a999d069ff1 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3150,2975,3280,2975,542660,1713896743,00,0.00,N,2,240, 20250407,2910,3000,3000,2820,324122,941724767,00,0.00,N,5,-100, 20250331,3010,3080,3190,2960,339401,1034381580,00,0.00,N,5,-45, 20250324,3055,3095,3180,3025,514524,1596274539,00,0.00,N,5,-35, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index e21391a8125b..664078546bbf 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,994,994,994,994,0,0,00,0.00,N,3,0, 20250407,994,994,994,994,0,0,00,0.00,N,3,0, 20250331,994,994,994,994,0,0,00,0.00,N,3,0, 20250324,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index 055c003481d1..14f9453fef0e 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,42850,43100,43500,42300,970,41385200,00,0.00,N,5,-150, 20250407,43000,42000,43000,41100,4740,200500175,00,0.00,N,2,700, 20250331,42300,41400,42400,41250,2907,121513300,00,0.00,N,2,450, 20250324,41850,42200,42400,40650,7887,326565550,00,0.00,N,5,-750, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index 14b93e312b3f..c336a5f927d6 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1055,925,1055,920,5800892,5803960019,00,0.00,N,2,130, 20250407,925,830,957,812,4613777,4197246939,00,0.00,N,2,86, 20250331,839,831,912,800,2209010,1883104615,00,0.00,N,2,8, 20250324,831,859,891,816,873645,751702224,00,0.00,N,5,-33, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index 6cbbdf973dfd..3b528a226a33 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2150,2255,2320,2025,2949704,6362834233,00,0.00,N,5,-105, 20250407,2255,2030,2840,1990,15638600,37973954906,00,0.00,N,2,225, 20250331,2030,1850,2410,1790,13641407,30062549873,00,0.00,N,2,124, 20250324,1906,1814,2460,1709,7082890,14924580803,00,0.00,N,2,76, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index 1ba5a8ffa610..d50a848004c4 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2820,2845,2890,2700,350557,979295872,00,0.00,N,5,-25, 20250407,2845,2730,2985,2525,655084,1835664586,00,0.00,N,5,-45, 20250331,2890,2750,3035,2560,843462,2349547002,00,0.00,N,2,140, 20250324,2750,2995,2995,2730,192597,542469265,00,0.00,N,5,-140, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index 5661597753ab..e484e6b46127 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1401,1347,1407,1288,674143,928228793,00,0.00,N,2,54, 20250407,1347,1344,1370,1223,826240,1068039624,00,0.00,N,5,-16, 20250331,1363,1294,1435,1250,593562,784522973,00,0.00,N,2,63, 20250324,1300,1380,1393,1294,650265,875957605,00,0.00,N,5,-79, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index cdb21fa83ec5..56b1d4bb58f6 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1607,1556,1609,1535,237667,375352661,00,0.00,N,2,58, 20250407,1549,1550,1568,1412,227729,346085510,00,0.00,N,5,-1, 20250331,1550,1550,1630,1528,321797,501540602,00,0.00,N,5,-39, 20250324,1589,1586,1613,1582,131011,208738857,00,0.00,N,5,-10, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index 211cb7e78cdb..2464d1f880dc 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1057,1042,1088,1011,234169,245566001,00,0.00,N,2,15, 20250407,1042,1038,1145,1009,527704,565418412,00,0.00,N,5,-7, 20250331,1049,1078,1078,1020,291694,303114558,00,0.00,N,5,-29, 20250324,1078,1102,1122,1075,114096,124030325,00,0.00,N,5,-45, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index 2cba33cf9ec9..1a9735dea489 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6100,5610,6260,5510,339620,2020587065,00,0.00,N,2,500, 20250407,5600,5830,5830,5320,213271,1172449715,00,0.00,N,5,-250, 20250331,5850,5810,6010,5710,186926,1086654210,00,0.00,N,5,-140, 20250324,5990,6100,6710,5920,1380737,8843568830,00,0.00,N,5,-140, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index 7266f2f18968..e0a159aa4c7d 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,49500,48300,50000,48300,10404,512845025,00,0.00,N,2,1100, 20250407,48400,48400,48550,47500,15203,730483550,00,0.00,N,5,-200, 20250331,48600,48800,49000,48100,11454,555643575,00,0.00,N,5,-250, 20250324,48850,49200,49300,48800,8023,393423450,00,0.00,N,5,-200, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index e84256749a07..671887c19cd7 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4410,4340,4455,4295,30137,132480545,00,0.00,N,2,95, 20250407,4315,4285,4500,4160,52327,225268145,00,0.00,N,5,-5, 20250331,4320,4300,4350,4230,43558,186056097,00,0.00,N,5,-10, 20250324,4330,4345,4470,4295,48602,211637317,00,0.00,N,5,-15, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index e7784e70dc1a..34f9e72a6015 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6410,6050,6800,5980,14684118,94152472885,00,0.00,N,2,310, 20250407,6100,4935,6570,4485,12562754,73058415072,00,0.00,N,2,1040, 20250331,5060,4840,5190,4830,576110,2881287871,00,0.00,N,2,10, 20250324,5050,5420,5570,4940,759639,4068421120,00,0.00,N,5,-360, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index 706819e5cd4f..b0ce501a7bb5 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1839,1821,1851,1799,340955,621512218,00,0.00,N,2,25, 20250407,1814,1795,1815,1617,619878,1066276940,00,0.00,N,2,19, 20250331,1795,1777,1825,1738,356539,637439757,00,0.00,N,2,4, 20250324,1791,1870,1899,1788,467753,859933933,00,0.00,N,5,-84, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index 5e183f748dda..c46b57656c11 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6540,6600,6600,6470,20364,133042140,00,0.00,N,5,-60, 20250407,6600,6390,6620,6130,37064,237981770,00,0.00,N,2,140, 20250331,6460,6380,6490,6300,8880,56491630,00,0.00,N,3,0, 20250324,6460,6600,6730,6200,10310,67372660,00,0.00,N,5,-190, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index 6981e2da6e3d..cfd65c634127 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,57700,56000,58200,55700,2059985,117504202150,00,0.00,N,2,1200, 20250407,56500,55000,56500,54200,3801112,210009732098,00,0.00,N,2,400, 20250331,56100,55500,56100,54500,2019734,112280713400,00,0.00,N,2,400, 20250324,55700,56000,56300,55400,1558155,87052795000,00,0.00,N,5,-600, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index 724779271167..5bd47fe148d4 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,69400,62800,70000,62100,1558548,105408617050,00,0.00,N,2,6600, 20250407,62800,55600,63900,53400,1137880,66814968950,00,0.00,N,2,4400, 20250331,58400,54000,59900,53400,783060,44764722150,00,0.00,N,2,3200, 20250324,55200,54400,56700,53500,433618,23934154950,00,0.00,N,2,800, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index 11dd2eae645d..3b73ffb4cd88 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15710,14520,16520,13960,1155972,17891673920,00,0.00,N,2,1210, 20250407,14500,14660,14910,13050,454368,6467245695,00,0.00,N,5,-700, 20250331,15200,15570,15850,14830,452115,6920928260,00,0.00,N,5,-550, 20250324,15750,16450,16590,15210,567235,9020214640,00,0.00,N,5,-700, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index a913c24c2e32..fa4ead9d310e 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24500,23250,25700,22850,1803986,43796001250,00,0.00,N,2,1450, 20250407,23050,21500,23600,20000,1291503,28024992775,00,0.00,N,2,550, 20250331,22500,24550,25500,22050,1479392,35009855650,00,0.00,N,5,-2700, 20250324,25200,25100,28900,24150,4423003,119403346325,00,0.00,N,2,200, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index 6e8a318aba89..20f89316c97e 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9070,8910,9210,8860,193903,1762318660,00,0.00,N,2,160, 20250407,8910,9000,9000,8520,169831,1488468650,00,0.00,N,5,-130, 20250331,9040,8860,9130,8720,160527,1441795610,00,0.00,N,2,10, 20250324,9030,9230,9230,8820,90696,824055625,00,0.00,N,5,-160, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index 541748194fe1..61963a996c22 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1790,1744,1809,1725,267593,469971379,00,0.00,N,2,52, 20250407,1738,1716,1741,1650,156453,267060247,00,0.00,N,2,21, 20250331,1717,1712,1740,1659,223557,380431934,00,0.00,N,5,-16, 20250324,1733,1735,1765,1712,137982,238550987,00,0.00,N,5,-1, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index 2148abf2695f..ca37e584c051 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,60000,58000,60200,57500,31974,1881869000,00,0.00,N,2,2100, 20250407,57900,57100,58000,54200,58618,3300735200,00,0.00,N,5,-1000, 20250331,58900,59100,60500,57800,40349,2382103900,00,0.00,N,5,-1100, 20250324,60000,62200,62400,59500,50193,3047060250,00,0.00,N,5,-2500, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index d41838b52c74..aa2326192e94 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18880,19430,19540,18370,3410768,64800279250,00,0.00,N,5,-170, 20250407,19050,16500,19490,15790,6733399,118721149355,00,0.00,N,2,2220, 20250331,16830,13400,17400,13340,5195427,82228980695,00,0.00,N,2,3200, 20250324,13630,14970,14970,13530,2526256,35649547090,00,0.00,N,5,-1320, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index 123f583d8cf5..c21e1498576c 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1179,1025,1242,975,26012145,29805006172,00,0.00,N,2,153, 20250407,1026,989,1054,971,8635956,8770352158,00,0.00,N,2,12, 20250331,1014,783,1023,761,16544107,15596431730,00,0.00,N,2,230, 20250324,784,783,806,755,1788519,1391387681,00,0.00,N,2,1, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index 40f514d5f140..be447ffe50ee 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17360,17040,17360,17040,13688,235600565,00,0.00,N,2,180, 20250407,17180,17220,17250,16690,18704,318915585,00,0.00,N,5,-30, 20250331,17210,17050,17350,17020,11323,194359710,00,0.00,N,2,80, 20250324,17130,17290,17290,16500,6849,117171080,00,0.00,N,2,70, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index e480e9c0f85a..e376a82a85b2 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13900,13370,14550,13240,372005,5114401420,00,0.00,N,2,570, 20250407,13330,14360,14500,12500,609875,8193099055,00,0.00,N,5,-1780, 20250331,15110,13530,18050,12950,3906932,63935001870,00,0.00,N,2,1510, 20250324,13600,14150,14500,13290,292033,4091142675,00,0.00,N,5,-560, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index 889644280fbc..28ecd572715a 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,116400,115300,116700,114400,349082,40334508100,00,0.00,N,2,1100, 20250407,115300,114500,115300,109000,639566,71753752100,00,0.00,N,5,-1900, 20250331,117200,118100,118700,113800,580241,67584326750,00,0.00,N,5,-1400, 20250324,118600,120500,122700,117700,456151,54843615350,00,0.00,N,5,-2600, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index 69d62d4e0496..eef66794f7c7 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,36450,33100,37000,32050,3425122,119790823100,00,0.00,N,2,3750, 20250407,32700,32200,32850,29350,2456802,77564272475,00,0.00,N,5,-850, 20250331,33550,31050,34550,30550,2502935,82931975000,00,0.00,N,2,1600, 20250324,31950,34000,34650,31900,2176116,71803020800,00,0.00,N,5,-2400, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index 25279eb3ba62..0a79d0ed9992 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20250,20200,20400,19700,53943,1083183670,00,0.00,N,5,-100, 20250407,20350,19650,20400,18890,84687,1661607785,00,0.00,N,2,700, 20250331,19650,20100,20250,19410,62259,1232622075,00,0.00,N,5,-450, 20250324,20100,20050,20750,19820,66146,1335222060,00,0.00,N,2,120, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index 42cc9ffba873..021607eec108 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1458,1425,1473,1425,1033827,1499614660,00,0.00,N,2,29, 20250407,1429,1463,1463,1331,2333664,3232188877,00,0.00,N,5,-38, 20250331,1467,1557,1557,1419,1655955,2462281483,00,0.00,N,5,-92, 20250324,1559,1603,1635,1554,1553165,2484313988,00,0.00,N,5,-51, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 45bfbd746324..3771924e5fcf 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1619,1700,1859,1541,8388174,13997604842,00,0.00,N,5,-132, 20250407,1751,1745,2250,1654,24614400,46999552947,00,0.00,N,2,20, 20250331,1731,1636,2020,1522,22406764,40016479627,00,0.00,N,2,41, 20250324,1690,1562,2130,1525,13251546,24307342431,00,0.00,N,2,94, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index 3a18d69a6616..fd7734b45893 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,879,862,888,850,285467,247040481,00,0.00,N,2,17, 20250407,862,898,898,845,171957,150148452,00,0.00,N,5,-37, 20250331,899,852,899,823,486550,419499826,00,0.00,N,2,39, 20250324,860,880,883,833,519334,444615344,00,0.00,N,5,-20, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index 92c2a03dcfdf..c1855ff73f71 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,239500,239500,247000,223500,63369,14795708250,00,0.00,N,2,1500, 20250407,238000,233000,241500,224500,75279,17631192250,00,0.00,N,5,-3000, 20250331,241000,237000,248000,233500,52690,12751833000,00,0.00,N,2,2000, 20250324,239000,257000,258000,235500,54663,13297737250,00,0.00,N,5,-22500, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index db5487a2b9d1..2e657331d8d7 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3320,3070,3360,3070,47512,155501755,00,0.00,N,2,255, 20250407,3065,3120,3180,2980,57338,174785985,00,0.00,N,5,-80, 20250331,3145,3200,3260,3055,45213,140357549,00,0.00,N,5,-55, 20250324,3200,3270,3310,3190,39951,129720540,00,0.00,N,5,-90, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index c5b102fdd11f..f10b99853ce9 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,817,800,823,791,204487,165442845,00,0.00,N,2,18, 20250407,799,800,800,746,180392,138106520,00,0.00,N,2,20, 20250331,779,738,820,738,249509,194732165,00,0.00,N,2,6, 20250324,773,805,810,770,152968,120757885,00,0.00,N,5,-32, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index fd3fcb49b2b2..2e22efb456be 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3425,3260,3490,3255,2379151,8077586111,00,0.00,N,2,160, 20250407,3265,3305,3390,3115,4429643,14363422197,00,0.00,N,5,-195, 20250331,3460,3700,3800,3305,4847192,17130777748,00,0.00,N,5,-295, 20250324,3755,3990,4115,3755,3900493,15394808450,00,0.00,N,5,-240, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index e02c740c7198..d83590d73acb 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2065,2050,2075,2030,49279,101186995,00,0.00,N,2,20, 20250407,2045,2000,2050,1985,66058,132544239,00,0.00,N,2,25, 20250331,2020,2055,2100,2000,84887,172772930,00,0.00,N,5,-40, 20250324,2060,2050,2090,2025,139807,287504572,00,0.00,N,5,-25, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index 43ddf944c732..b99561f29068 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7570,7180,8180,7180,793795,6112998985,00,0.00,N,2,390, 20250407,7180,7060,7180,6400,534019,3650390085,00,0.00,N,5,-90, 20250331,7270,7350,7740,7030,442613,3261014910,00,0.00,N,5,-320, 20250324,7590,8000,8140,7250,723757,5716860735,00,0.00,N,5,-410, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index f2440f3434ac..ca4b3cb1ade7 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2915,2875,2930,2840,476245,1372407981,00,0.00,N,2,45, 20250407,2870,2865,2935,2755,538890,1538338635,00,0.00,N,5,-65, 20250331,2935,2975,3195,2870,606931,1786161732,00,0.00,N,5,-90, 20250324,3025,3120,3230,2950,900935,2811050232,00,0.00,N,5,-85, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 1edaa445a2ff..0a7257f4b7de 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5230,5090,5240,5060,312525,1601582525,00,0.00,N,2,150, 20250407,5080,5360,5360,4920,685167,3477853569,00,0.00,N,5,-400, 20250331,5480,5260,5480,5210,322073,1724951150,00,0.00,N,2,140, 20250324,5340,5480,5560,5270,360283,1951142325,00,0.00,N,5,-140, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index 9642f506a288..29c454bbee12 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13310,13010,13340,12910,33688,441457195,00,0.00,N,2,310, 20250407,13000,12900,13090,12660,25386,324070460,00,0.00,N,3,0, 20250331,13000,13200,13230,12900,26543,345637545,00,0.00,N,5,-100, 20250324,13100,13220,13510,12990,38143,503907455,00,0.00,N,5,-120, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index d7a0b094477f..67a6ae55b1a3 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,619,628,669,612,3766457,2390933825,00,0.00,N,5,-9, 20250407,628,659,705,604,4703551,2991906114,00,0.00,N,5,-41, 20250331,669,714,770,635,5457912,3822131445,00,0.00,N,5,-45, 20250324,714,754,786,711,6119895,4517995742,00,0.00,N,5,-36, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index 99a912be91a1..5a4c3c48aa3e 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3830,3735,3890,3500,145167,546119230,00,0.00,N,2,25, 20250407,3805,3705,3820,3425,211660,753357501,00,0.00,N,2,100, 20250331,3705,3580,3740,3580,174646,638861740,00,0.00,N,5,-5, 20250324,3710,3655,4495,3620,1755756,7290962187,00,0.00,N,2,100, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index 79ad41c8f4d2..b3f5dfe03e31 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,705,720,735,685,1573009,1112816952,00,0.00,N,5,-1, 20250407,706,668,722,613,2789901,1851977440,00,0.00,N,2,38, 20250331,668,666,690,620,1579259,1037279346,00,0.00,N,2,1, 20250324,667,691,700,662,1221967,835639956,00,0.00,N,5,-24, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index 8b53fb436253..3504d08b9c2b 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,309,360,363,301,12505479,4080070264,00,0.00,N,5,-57, 20250407,366,243,409,229,45805064,17037662809,00,0.00,N,2,123, 20250331,243,247,251,232,2020490,484569339,00,0.00,N,5,-2, 20250324,245,260,266,239,2421021,614566766,00,0.00,N,5,-20, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index 6f48cef58e78..a1367df20ace 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2765,2765,2765,2765,0,0,00,0.00,N,2,1844, 20250407,921,921,921,921,0,0,00,0.00,N,3,0, 20250331,921,921,921,921,0,0,00,0.00,N,3,0, 20250324,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 8ad0e91ea673..79d3b7551b05 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1191,1191,1191,1191,0,0,00,0.00,N,3,0, 20250407,1191,858,1201,805,7568042,8106832036,00,0.00,N,2,307, 20250331,884,777,980,720,1958257,1707448504,00,0.00,N,2,107, 20250324,777,841,841,702,1960826,1511345551,00,0.00,N,5,-73, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index 7da68c5aa12c..a67dd8a9eca9 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2205,2125,2265,2110,264483,576005522,00,0.00,N,2,60, 20250407,2145,2120,2350,2110,625475,1383860890,00,0.00,N,2,25, 20250331,2120,2120,2135,2040,129813,272467959,00,0.00,N,5,-5, 20250324,2125,2120,2145,2075,74897,158259080,00,0.00,N,5,-10, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index d3c83e23839a..0ffccdf77b2e 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3735,3650,3770,3590,112636,415263765,00,0.00,N,2,115, 20250407,3620,3540,3650,3365,117306,414034241,00,0.00,N,2,80, 20250331,3540,3720,4320,3300,1476511,5851694915,00,0.00,N,5,-230, 20250324,3770,3835,3895,3580,88065,329991029,00,0.00,N,5,-5, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index d62fe421935e..3ff3737c04ce 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6090,5620,6210,5560,284816,1697827075,00,0.00,N,2,470, 20250407,5620,5430,5630,4910,193474,1001019400,00,0.00,N,2,130, 20250331,5490,5910,5980,5330,301326,1729097940,00,0.00,N,5,-370, 20250324,5860,5650,6310,5540,665648,3965064320,00,0.00,N,2,160, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index e40d3b66cb7c..6f7f6694e9f2 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14950,14370,14960,14230,123871,1806655920,00,0.00,N,2,470, 20250407,14480,14710,14710,13650,234662,3314165260,00,0.00,N,5,-260, 20250331,14740,15570,15630,14530,148985,2235751245,00,0.00,N,5,-850, 20250324,15590,15730,15810,15350,123433,1917713840,00,0.00,N,5,-210, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index 509d5b54a627..a7fd710c2407 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3770,3695,4570,3450,16309437,64942769380,00,0.00,N,5,-195, 20250407,3965,3020,3965,2755,5787089,21322326865,00,0.00,N,2,820, 20250331,3145,3050,3250,2980,233260,721742018,00,0.00,N,2,10, 20250324,3135,3285,3370,3135,367796,1197988809,00,0.00,N,5,-180, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 9b744c0bcf20..6b166984edee 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22150,22300,22800,21550,253928,5642155200,00,0.00,N,5,-150, 20250407,22300,21900,22350,20100,555586,11844340375,00,0.00,N,5,-100, 20250331,22400,23600,23800,20600,626778,13799898350,00,0.00,N,5,-1650, 20250324,24050,26000,26550,24050,474939,12068964275,00,0.00,N,5,-1900, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index 74f07df23a24..52239e3adf8f 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1222,1110,1495,1071,47788289,61710967115,00,0.00,N,5,-88, 20250407,1310,1445,2000,1305,113147060,188092496947,00,0.00,N,2,23, 20250331,1287,1130,1460,1040,109444801,136927307885,00,0.00,N,2,109, 20250324,1178,1053,1490,1011,51897098,69525783176,00,0.00,N,2,115, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index 02dd4398d5e1..9fdd37ff3110 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6530,6380,6590,6340,23359,150948210,00,0.00,N,2,150, 20250407,6380,6230,6500,6070,43654,269660645,00,0.00,N,5,-70, 20250331,6450,6410,6590,6080,25763,163061425,00,0.00,N,5,-70, 20250324,6520,6510,6980,6400,22449,147291700,00,0.00,N,5,-70, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index 2bb14b376d73..8be4ad7581b2 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9580,9500,9700,9450,180187,1722634225,00,0.00,N,2,80, 20250407,9500,9800,9850,9100,462903,4394846535,00,0.00,N,5,-440, 20250331,9940,10130,10190,9250,367966,3676204105,00,0.00,N,5,-320, 20250324,10260,10610,10620,10260,401511,4185918555,00,0.00,N,5,-350, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index 4ed406d9a991..b33fd936b788 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9900,7400,10190,6650,43084272,358087034010,00,0.00,N,2,2850, 20250407,7050,4160,7290,4130,49498136,295936888297,00,0.00,N,2,3050, 20250331,4000,3660,4045,3555,1067309,4062988735,00,0.00,N,2,325, 20250324,3675,4235,4490,3600,2930397,11630248598,00,0.00,N,5,-445, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index 57237789c183..05dfc4b4a901 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,788,778,800,755,183404,141998468,00,0.00,N,2,10, 20250407,778,768,839,698,444869,340039702,00,0.00,N,2,10, 20250331,768,784,800,760,153988,119948025,00,0.00,N,5,-24, 20250324,792,817,829,790,137019,110129151,00,0.00,N,5,-25, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index b683a01d0a75..1c634cd5f542 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,958,920,971,919,102292,97204162,00,0.00,N,2,38, 20250407,920,921,922,896,90039,81694589,00,0.00,N,5,-4, 20250331,924,910,927,893,71572,65355538,00,0.00,N,2,14, 20250324,910,909,916,904,68453,62236439,00,0.00,N,2,1, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 5b23cf836ec2..959a86f9fc5e 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1222,1249,1257,1154,719787,887832084,00,0.00,N,5,-22, 20250407,1244,1217,1244,1155,1415058,1690572506,00,0.00,N,2,2, 20250331,1242,1219,1257,1181,1202326,1463639282,00,0.00,N,2,10, 20250324,1232,1258,1384,1223,6765514,9011992564,00,0.00,N,5,-26, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index fe0a5cf95df6..f6ca0e33653d 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2310,2335,2415,2250,2551438,5924781193,00,0.00,N,2,25, 20250407,2285,2115,2365,2065,4832896,10759981835,00,0.00,N,2,160, 20250331,2125,2005,2130,1994,1048626,2166351761,00,0.00,N,2,80, 20250324,2045,2105,2130,1999,645745,1338599840,00,0.00,N,5,-60, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index 70f684ccbbe8..1694c96b717a 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,76600,71000,78500,70200,709839,53856701438,00,0.00,N,2,5800, 20250407,70800,73000,75300,68500,1047034,74618810300,00,0.00,N,5,-6300, 20250331,77100,83000,84400,75100,938474,74461580620,00,0.00,N,5,-7900, 20250324,85000,86400,89000,84000,452568,39109300500,00,0.00,N,5,-2200, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index 1958acc83d6f..745076234c65 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4535,4200,5000,4150,432183,1980371921,00,0.00,N,2,350, 20250407,4185,3950,4205,3800,87593,351167126,00,0.00,N,2,220, 20250331,3965,4005,4010,3900,31370,123604701,00,0.00,N,5,-35, 20250324,4000,3960,4135,3905,19481,77565443,00,0.00,N,2,40, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index 7dbf40ec6b5e..e3eb27f0cce1 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2250,2200,2265,2195,81130,181399070,00,0.00,N,2,50, 20250407,2200,2175,2200,2100,106206,227932500,00,0.00,N,2,10, 20250331,2190,2135,2205,2030,80475,171088628,00,0.00,N,2,55, 20250324,2135,2185,2235,2120,54523,119053150,00,0.00,N,5,-50, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index c3a211b9d275..657c55777935 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8040,7820,8300,7760,144443,1156699630,00,0.00,N,2,160, 20250407,7880,8080,8600,7660,250133,2009572265,00,0.00,N,5,-200, 20250331,8080,7860,8080,7570,79190,616822420,00,0.00,N,2,220, 20250324,7860,8220,8220,7710,30165,235753090,00,0.00,N,2,20, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index 58c25878a658..8a3a808e47d6 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,277,245,349,231,55635752,16282953733,00,0.00,N,2,25, 20250407,252,238,259,230,890119,217910958,00,0.00,N,2,12, 20250331,240,263,263,236,639250,160239959,00,0.00,N,5,-23, 20250324,263,260,275,239,908638,236020841,00,0.00,N,2,3, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index 8bcd72a0e186..e33901c1003c 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24300,25650,25800,23650,2401030,59320711750,00,0.00,N,5,-1000, 20250407,25300,23200,25900,22850,4591569,112262609375,00,0.00,N,2,1100, 20250331,24200,24700,25100,22300,4174699,100100291000,00,0.00,N,5,-1100, 20250324,25300,27950,28000,24400,4176065,109481549325,00,0.00,N,5,-2300, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index 61cc78fe0519..b9c572504bc5 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,923,907,941,895,587210,540450182,00,0.00,N,2,19, 20250407,904,895,908,840,547150,482837707,00,0.00,N,2,6, 20250331,898,894,909,855,386247,337701868,00,0.00,N,5,-4, 20250324,902,934,939,894,350835,318067150,00,0.00,N,5,-4, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index a4ae9b79ebe6..f3b886d5730e 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2370,2335,2385,2320,139800,328921741,00,0.00,N,2,40, 20250407,2330,2305,2385,2200,83017,192192846,00,0.00,N,5,-5, 20250331,2335,2350,2370,2315,52340,122036765,00,0.00,N,5,-15, 20250324,2350,2350,2395,2330,29520,69539729,00,0.00,N,3,0, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index 68b5a43291f9..54fdd21a461a 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5190,5110,5410,5000,53609,278001545,00,0.00,N,2,150, 20250407,5040,5150,5400,5000,57434,297046445,00,0.00,N,5,-50, 20250331,5090,4855,5100,4855,23224,115951760,00,0.00,N,2,90, 20250324,5000,5030,5120,4980,22335,112239945,00,0.00,N,5,-70, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index f94a67feeead..b3990a0164c0 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21800,23100,23700,21400,1459751,32655209075,00,0.00,N,5,-700, 20250407,22500,19940,23050,19520,1341942,28519859620,00,0.00,N,2,1300, 20250331,21200,19310,22250,19310,1501039,31810979660,00,0.00,N,2,1440, 20250324,19760,22600,22600,19020,2306911,47636194060,00,0.00,N,5,-2840, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index 788001746367..efc30d289cb0 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6300,5940,6430,5690,1137664,6874743310,00,0.00,N,2,320, 20250407,5980,5680,7470,5480,5886735,38091463100,00,0.00,N,2,430, 20250331,5550,5170,5900,4930,2030217,11299503240,00,0.00,N,2,330, 20250324,5220,5030,5980,4950,1349203,7537395350,00,0.00,N,2,140, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index 42d97afaf95c..0e7344310ca5 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3310,3160,3320,3150,474670,1535706182,00,0.00,N,2,155, 20250407,3155,3280,3340,3070,1353662,4292820163,00,0.00,N,5,-75, 20250331,3230,3240,3265,3150,449642,1436415710,00,0.00,N,5,-15, 20250324,3245,3340,3425,3230,479569,1604391757,00,0.00,N,5,-105, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index 7ca3161fef8c..c58e401514a1 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1815,1792,1866,1760,1140152,2059118940,00,0.00,N,2,6, 20250407,1809,1842,1880,1767,1803960,3261787436,00,0.00,N,5,-97, 20250331,1906,1870,2005,1805,1800245,3404603433,00,0.00,N,2,21, 20250324,1885,1870,2110,1806,5484157,10860451621,00,0.00,N,2,25, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index 1e8c13d20d20..83e5e7f43b07 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33750,33650,34000,33150,6960,233385150,00,0.00,N,2,100, 20250407,33650,34250,34250,33000,10163,341912800,00,0.00,N,5,-600, 20250331,34250,33200,34800,32750,8711,294488025,00,0.00,N,2,1000, 20250324,33250,34100,34100,33000,9360,313789625,00,0.00,N,5,-850, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index 269fdb36821a..2061e4b9e639 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,109,109,109,109,0,0,00,0.00,N,3,0, 20250407,109,109,109,109,0,0,00,0.00,N,3,0, 20250331,109,109,109,109,0,0,00,0.00,N,3,0, 20250324,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index 154ccc930483..b512162725d0 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,64800,62600,65000,62000,177901,11243125650,00,0.00,N,2,1700, 20250407,63100,64300,66500,61400,370565,23681584050,00,0.00,N,5,-2700, 20250331,65800,62800,66100,58600,424807,26270247150,00,0.00,N,2,2300, 20250324,63500,65100,66400,61500,265946,17108761300,00,0.00,N,5,-1900, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 062e285a6695..0b26978a8616 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20350,19690,20500,19550,137137,2764962150,00,0.00,N,2,810, 20250407,19540,19220,19660,18570,256200,4845782040,00,0.00,N,2,50, 20250331,19490,19850,20050,19000,256339,5035830435,00,0.00,N,5,-440, 20250324,19930,21650,21750,19570,727601,15291965815,00,0.00,N,5,-1670, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index f28855c9001d..c1cded485be6 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7820,7520,7840,7440,54079,414678450,00,0.00,N,2,370, 20250407,7450,7800,7800,7190,228374,1690938110,00,0.00,N,5,-400, 20250331,7850,7950,7950,7640,58930,459210220,00,0.00,N,5,-150, 20250324,8000,8190,8230,7940,54919,443870365,00,0.00,N,5,-240, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index f953b25b50b2..9a8cd780f766 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,568,555,570,555,473049,266409065,00,0.00,N,2,13, 20250407,555,548,557,535,422081,229446414,00,0.00,N,2,7, 20250331,548,558,559,524,436309,240372762,00,0.00,N,5,-10, 20250324,558,558,569,555,344710,193440264,00,0.00,N,3,0, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index 9cfaa3a4f90d..47ddecb4ea0f 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3090,3300,3300,2925,154134,478794886,00,0.00,N,5,-135, 20250407,3225,3100,3355,3015,97906,307827985,00,0.00,N,5,-90, 20250331,3315,3695,3730,3230,136551,467297206,00,0.00,N,5,-425, 20250324,3740,3705,3970,3520,149827,554398150,00,0.00,N,2,35, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index efd8806fa922..de3eb47972ab 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1015,1081,1081,1010,139264,143233495,00,0.00,N,5,-8, 20250407,1023,1056,1073,988,211005,217194185,00,0.00,N,5,-42, 20250331,1065,961,1129,953,283911,286970460,00,0.00,N,2,104, 20250324,961,1128,1128,960,377507,388060357,00,0.00,N,5,-149, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index d4d6241cfb87..3a1c18a3cb8f 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5820,5760,5860,5690,134491,775498775,00,0.00,N,2,60, 20250407,5760,5660,5800,5310,170462,944570925,00,0.00,N,2,110, 20250331,5650,5730,5790,5520,106003,596256765,00,0.00,N,5,-140, 20250324,5790,5890,6070,5750,150118,884790345,00,0.00,N,5,-100, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 0bf31493cf42..24a0590c9d66 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5660,5440,6430,5430,456180,2717950580,00,0.00,N,2,210, 20250407,5450,5420,5650,5310,47217,258051550,00,0.00,N,5,-190, 20250331,5640,5410,5650,5350,45544,251511565,00,0.00,N,2,20, 20250324,5620,5710,6400,5550,172000,1019583140,00,0.00,N,5,-100, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 5f50b652fb24..53ee826d1d6e 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8840,8650,8930,8640,35584,313348480,00,0.00,N,2,190, 20250407,8650,8600,8650,8150,34218,286270515,00,0.00,N,2,20, 20250331,8630,8770,8790,8380,40758,348283655,00,0.00,N,5,-140, 20250324,8770,8810,8940,8700,29588,260846770,00,0.00,N,5,-20, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index 41d5764a5c14..5167c6f764f2 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25850,25450,26000,25400,45534,1169599875,00,0.00,N,2,400, 20250407,25450,25350,26250,24750,48173,1209377600,00,0.00,N,3,0, 20250331,25450,25350,25650,25000,40893,1034230450,00,0.00,N,2,50, 20250324,25400,25450,25900,25200,60429,1542515925,00,0.00,N,5,-50, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index 0c791922f292..f00d3433a49b 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1464,1245,1529,1240,1700447,2358739029,00,0.00,N,2,219, 20250407,1245,1201,1245,1138,437811,523079099,00,0.00,N,2,13, 20250331,1232,1256,1265,1154,657582,796535798,00,0.00,N,5,-24, 20250324,1256,1281,1281,1240,330528,416397158,00,0.00,N,5,-25, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index e8c979b9d65c..bf47b5c1dff7 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10930,10450,11430,10200,1225831,13180733895,00,0.00,N,2,600, 20250407,10330,9940,10400,9280,924217,9140313665,00,0.00,N,5,-230, 20250331,10560,11800,13290,10340,8182319,100656911170,00,0.00,N,5,-640, 20250324,11200,11360,11590,11140,533635,6053101465,00,0.00,N,5,-130, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 112456b8c9e8..a97790b8189d 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1996,2070,2145,1948,58249,117644065,00,0.00,N,5,-74, 20250407,2070,1976,2145,1960,143538,295343476,00,0.00,N,2,75, 20250331,1995,1865,2100,1705,185332,365387920,00,0.00,N,2,130, 20250324,1865,1882,2190,1810,239699,469193151,00,0.00,N,5,-14, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index ac6c921a57da..5ee38f4be568 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12380,11900,12600,11880,23544,288199725,00,0.00,N,2,370, 20250407,12010,11570,12300,11140,22231,259765305,00,0.00,N,2,440, 20250331,11570,12140,12140,11330,25961,301922800,00,0.00,N,5,-510, 20250324,12080,11690,12140,11580,24896,294959580,00,0.00,N,2,410, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index 4fc95d4b5359..d07844721215 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14580,13990,14610,13990,2574773,36930485870,00,0.00,N,2,590, 20250407,13990,14000,14220,13390,5907498,81600552480,00,0.00,N,5,-230, 20250331,14220,14420,14640,14100,6095754,87516539600,00,0.00,N,5,-320, 20250324,14540,15760,15800,14450,7522439,115407947105,00,0.00,N,5,-1170, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index 48ecebb2fd9e..d5a30f1a9ecd 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3530,3590,3590,3435,263257,925143173,00,0.00,N,2,10, 20250407,3520,3330,3535,3295,451503,1547548295,00,0.00,N,2,75, 20250331,3445,3205,3460,3185,529659,1757859405,00,0.00,N,2,110, 20250324,3335,3120,4120,3120,9224479,34946121882,00,0.00,N,2,215, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 6ca9f4fb80e1..23016180c5be 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9340,9150,9670,9110,1020781,9641299000,00,0.00,N,2,200, 20250407,9140,9150,9300,8240,1852014,16415680160,00,0.00,N,5,-460, 20250331,9600,8880,11200,8650,20237953,209500012375,00,0.00,N,2,610, 20250324,8990,9230,9760,8500,3211986,29276814445,00,0.00,N,5,-220, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index c265f43e29dc..cbe56788938b 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2250,2195,2345,2185,3800066,8520219526,00,0.00,N,2,55, 20250407,2195,2150,2225,1960,4051163,8614217746,00,0.00,N,2,10, 20250331,2185,2110,2260,2110,3305307,7179222015,00,0.00,N,2,15, 20250324,2170,2390,2550,2150,7250164,16883507307,00,0.00,N,5,-170, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index 6c4b59e3253b..df2871f509f2 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1985,1924,1990,1880,158904,309511122,00,0.00,N,2,89, 20250407,1896,1864,1925,1822,214075,398799605,00,0.00,N,2,41, 20250331,1855,1810,1899,1777,141084,258953197,00,0.00,N,2,55, 20250324,1800,1860,1869,1780,117467,213194376,00,0.00,N,5,-62, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index 0b71731f535b..977a0eb9e2a5 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,899,899,899,899,0,0,00,0.00,N,3,0, 20250407,899,899,899,899,0,0,00,0.00,N,3,0, 20250331,899,899,899,899,0,0,00,0.00,N,3,0, 20250324,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index 5dc2e390c453..ae53d66c992e 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8950,10420,11490,8410,1200776,11981759185,00,0.00,N,5,-2230, 20250407,11180,8580,14990,8380,3106829,37693994610,00,0.00,N,2,2370, 20250331,8810,7890,9180,7260,921037,7557075060,00,0.00,N,2,810, 20250324,8000,7630,8260,7590,195352,1546211545,00,0.00,N,2,370, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index 6a02d9b36f73..5c822d7e3c41 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1937,2000,2015,1901,3182890,6171542614,00,0.00,N,5,-54, 20250407,1991,1764,2095,1597,10634838,20321673262,00,0.00,N,2,171, 20250331,1820,1915,1949,1770,2325640,4332203439,00,0.00,N,5,-133, 20250324,1953,2035,2270,1950,13313901,28726397980,00,0.00,N,5,-92, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index 30e9b86fa003..cf1b92332ce7 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2035,1994,2180,1976,1426053,2964161675,00,0.00,N,2,41, 20250407,1994,2020,2040,1866,2324422,4544755126,00,0.00,N,5,-71, 20250331,2065,2010,2155,1977,2210978,4500905449,00,0.00,N,2,10, 20250324,2055,2020,2230,2020,6499847,13726308905,00,0.00,N,2,61, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index 17b0086a55af..77b6dc486070 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3900,3895,3920,3770,176741,682943820,00,0.00,N,2,45, 20250407,3855,3785,3855,3510,393254,1442993009,00,0.00,N,5,-5, 20250331,3860,4005,4045,3775,345560,1352138518,00,0.00,N,5,-205, 20250324,4065,4170,4250,4010,236569,975649974,00,0.00,N,5,-150, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index 70ad3fc4fd75..a5a60da6b24f 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,901,909,918,898,122165,110713619,00,0.00,N,2,8, 20250407,893,907,924,861,194225,171453471,00,0.00,N,5,-14, 20250331,907,897,914,840,327047,284326890,00,0.00,N,2,9, 20250324,898,946,955,889,240972,221642637,00,0.00,N,5,-49, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 89b408b900ba..e368e43391c1 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2850,2690,2875,2660,333635,928400629,00,0.00,N,2,195, 20250407,2655,2630,2710,2480,418251,1085628108,00,0.00,N,5,-70, 20250331,2725,2740,2870,2630,317345,858822715,00,0.00,N,5,-30, 20250324,2755,2885,3110,2755,1081380,3212955491,00,0.00,N,5,-130, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index 9e6e8efdfe72..b7470832a2b0 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1788,1705,1836,1685,955378,1694562604,00,0.00,N,2,83, 20250407,1705,1683,1706,1563,1141933,1877234004,00,0.00,N,2,11, 20250331,1694,1793,2230,1665,32035195,63717289435,00,0.00,N,5,-100, 20250324,1794,1858,1890,1741,296363,538006713,00,0.00,N,2,8, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index aa8fc14d0ce9..db5b91c96d91 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4740,5240,5260,4580,2027926,9684875053,00,0.00,N,5,-590, 20250407,5330,5990,6720,5050,6833801,41425946970,00,0.00,N,5,-750, 20250331,6080,5750,6450,5070,5852787,33291579810,00,0.00,N,2,240, 20250324,5840,7790,9800,5700,17433507,140559639040,00,0.00,N,5,-2010, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index 42ad20190c8f..af43408416ab 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4420,4350,4465,4295,280362,1228716075,00,0.00,N,5,-15, 20250407,4435,4040,4600,4000,1060688,4584625882,00,0.00,N,2,390, 20250331,4045,3975,4610,3875,1926774,8224255611,00,0.00,N,2,45, 20250324,4000,4110,4170,3995,89205,364136846,00,0.00,N,5,-110, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index 7112dbf9e720..8caa3178ef1d 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,43700,43050,43850,42950,98059,4256212725,00,0.00,N,2,650, 20250407,43050,42750,43100,41700,31605,1341673100,00,0.00,N,2,200, 20250331,42850,43100,43350,42200,35266,1506657950,00,0.00,N,5,-550, 20250324,43400,44150,44200,43200,27121,1182286375,00,0.00,N,5,-750, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index 0ba1d9eda934..8d44a5b3cecf 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6800,6550,7020,6350,5450197,36139035155,00,0.00,N,2,350, 20250407,6450,6040,6480,5600,5409939,32313565215,00,0.00,N,2,100, 20250331,6350,7120,7310,6090,8260049,54497917835,00,0.00,N,5,-980, 20250324,7330,7980,8190,7250,8994894,69634258375,00,0.00,N,5,-640, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index 7a5e799c0faa..a1147b724cd0 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,703,678,718,678,393497,274075189,00,0.00,N,2,22, 20250407,681,674,702,659,661453,447308722,00,0.00,N,5,-6, 20250331,687,684,701,650,730127,491550142,00,0.00,N,2,3, 20250324,684,671,737,656,2744552,1917674007,00,0.00,N,2,5, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index 2793bf0c448e..0b4efd295d02 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3140,3160,3175,3090,34523,107927477,00,0.00,N,2,20, 20250407,3120,3055,3120,2920,58570,175424982,00,0.00,N,2,50, 20250331,3070,3135,3135,3045,44415,136285549,00,0.00,N,5,-65, 20250324,3135,3155,3250,2905,185266,564075129,00,0.00,N,5,-20, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index 2dc563875fe2..883e3021cef9 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,62700,61900,63300,60200,149457,9205671150,00,0.00,N,2,900, 20250407,61800,64200,65200,59700,181552,11213830150,00,0.00,N,5,-3900, 20250331,65700,67100,68100,63400,185750,12274011900,00,0.00,N,5,-2300, 20250324,68000,69300,73400,67500,212541,15026526400,00,0.00,N,5,-1300, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index f758b0c1bcc6..ce7cc9f2e2e2 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5160,4305,5160,3705,26696428,123035473903,00,0.00,N,2,790, 20250407,4370,4575,5720,4280,23759038,121975681249,00,0.00,N,5,-100, 20250331,4470,3220,4470,3130,8034635,32597427204,00,0.00,N,2,1120, 20250324,3350,3370,3530,3320,664664,2279763985,00,0.00,N,5,-75, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index 83136e35e60e..b6d248b84331 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,641,824,824,622,9704123,6495501184,00,0.00,N,5,-171, 20250407,812,772,814,717,2592427,1977865907,00,0.00,N,2,32, 20250331,780,774,791,740,1379035,1069140818,00,0.00,N,2,6, 20250324,774,796,805,771,1085792,855877712,00,0.00,N,5,-27, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index 63e1b2aee4d3..cc0ad0748a70 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5730,5120,6150,4850,260255,1406474910,00,0.00,N,2,610, 20250407,5120,4885,5160,4435,188032,917512968,00,0.00,N,2,80, 20250331,5040,4595,5470,4225,1350986,6669021775,00,0.00,N,2,440, 20250324,4600,3400,5670,3320,2653313,12137316131,00,0.00,N,2,1200, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 5fb4f51a5cdd..79e9ad872aea 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,862,940,991,829,9486566,8629384235,00,0.00,N,5,-102, 20250407,964,1036,1220,920,41912298,45148278794,00,0.00,N,5,-27, 20250331,991,837,1031,800,15070070,13980651060,00,0.00,N,2,151, 20250324,840,840,892,801,3866436,3324122089,00,0.00,N,2,2, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index 0f7347420798..ca852b02d69f 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7710,7640,7750,7480,19789,150330880,00,0.00,N,2,150, 20250407,7560,7570,7620,7250,53224,395238250,00,0.00,N,5,-20, 20250331,7580,7700,7820,7390,35356,267689830,00,0.00,N,5,-110, 20250324,7690,7760,7920,7650,68627,534563975,00,0.00,N,5,-70, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index 22c699ce0942..01f2fe9ca9c3 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4365,4370,4430,4235,1320504,5750052938,00,0.00,N,2,75, 20250407,4290,4160,4500,3915,4563635,19197659342,00,0.00,N,5,-105, 20250331,4395,5050,5110,4275,5215395,24377187888,00,0.00,N,5,-785, 20250324,5180,4840,6060,4700,43728436,248071211416,00,0.00,N,2,380, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index 163e0cb560ce..999592c00cbe 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6570,6230,6600,6220,359097,2310541900,00,0.00,N,2,350, 20250407,6220,6100,6240,5950,479900,2924639065,00,0.00,N,3,0, 20250331,6220,6460,6460,5780,798496,4950597345,00,0.00,N,5,-300, 20250324,6520,6330,7060,6270,4049284,27217816975,00,0.00,N,2,190, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index aa9e2f4eb40a..37395dd01a20 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6690,7040,7400,6280,212753,1427357185,00,0.00,N,5,-160, 20250407,6850,6330,7320,6330,414241,2818155440,00,0.00,N,2,230, 20250331,6620,5920,6620,5720,196289,1217892635,00,0.00,N,2,690, 20250324,5930,5900,6250,5750,65885,397065680,00,0.00,N,5,-30, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index 24bd4a8253b4..43f87b3d6eaf 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2955,3070,3080,2870,1855506,5508766653,00,0.00,N,5,-125, 20250407,3080,3040,3220,2880,6144410,18754420446,00,0.00,N,2,100, 20250331,2980,2770,3080,2725,4524811,13247180715,00,0.00,N,2,145, 20250324,2835,3000,3420,2800,19735757,61961326615,00,0.00,N,3,0, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index ea84c1914076..a0dbf7102f49 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1864,1820,1916,1790,185855,343204132,00,0.00,N,2,45, 20250407,1819,1769,1821,1747,115936,207322899,00,0.00,N,2,43, 20250331,1776,1731,1792,1715,71799,125848202,00,0.00,N,2,45, 20250324,1731,1734,1802,1718,49868,87733292,00,0.00,N,5,-3, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index ba7ae52623c8..325127ee5fcc 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8380,8890,8930,8200,489388,4218369715,00,0.00,N,5,-170, 20250407,8550,8560,8800,7700,1169845,9675284900,00,0.00,N,5,-390, 20250331,8940,8840,10460,7840,5480219,52111808405,00,0.00,N,2,60, 20250324,8880,9850,9850,8880,463772,4368422405,00,0.00,N,5,-970, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index f4a8d7c57a94..b9c0f3b828a9 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,53800,57400,61800,50900,1186385,66187526500,00,0.00,N,5,-5200, 20250407,59000,58700,68900,58000,2507132,158855595950,00,0.00,N,2,3000, 20250331,56000,47000,79100,45150,8373797,542037439175,00,0.00,N,2,7000, 20250324,49000,40400,62500,38150,6373500,320850247475,00,0.00,N,2,7850, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index 4ec307dd30ff..2499c2cc9557 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6830,6500,6920,6370,4387662,29041958070,00,0.00,N,2,340, 20250407,6490,6000,6550,5950,7345150,46298317095,00,0.00,N,2,310, 20250331,6180,5400,6200,5240,4122688,24068974695,00,0.00,N,2,680, 20250324,5500,5630,5800,5460,1302884,7306770475,00,0.00,N,5,-180, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index 2b8c31c1bffb..9b86ca70b8d4 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1695,1596,1709,1439,218779,345332241,00,0.00,N,2,80, 20250407,1615,1523,1635,1400,171471,262230932,00,0.00,N,2,101, 20250331,1514,1876,1940,1391,1621949,2474024895,00,0.00,N,5,-362, 20250324,1876,1789,1959,1749,81137,150163469,00,0.00,N,2,72, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index 3f42c1a41faf..dd322692e29a 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7940,7490,7940,7050,1975599,15157744670,00,0.00,N,2,400, 20250407,7540,6910,7600,6670,2454075,17719170855,00,0.00,N,2,560, 20250331,6980,6630,7000,6410,638768,4292258315,00,0.00,N,2,300, 20250324,6680,6350,6800,6290,346943,2289718320,00,0.00,N,2,330, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index d907910716f0..93cd24515677 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10420,10550,10930,10110,665194,6962334225,00,0.00,N,5,-110, 20250407,10530,9180,10570,8980,1150519,11420444620,00,0.00,N,2,1340, 20250331,9190,9100,9950,8330,769188,6870891830,00,0.00,N,2,60, 20250324,9130,7890,9610,7890,1257585,11221396770,00,0.00,N,2,1340, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index 318a42a5a0d6..dcbc079d92b6 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2240,2130,2250,2105,60651,131597425,00,0.00,N,2,135, 20250407,2105,2000,2165,1960,176747,365085307,00,0.00,N,2,105, 20250331,2000,1860,2035,1812,102758,197623386,00,0.00,N,2,140, 20250324,1860,1890,1895,1848,39513,73754061,00,0.00,N,5,-35, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index 43f39f25c25e..5af16c85062f 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2525,2500,2585,2455,558104,1406631566,00,0.00,N,2,20, 20250407,2505,2325,2655,2230,2583127,6524044713,00,0.00,N,2,140, 20250331,2365,2330,2415,2245,248036,569737175,00,0.00,N,2,35, 20250324,2330,2480,2555,2320,477108,1168175043,00,0.00,N,5,-155, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index 5debcfea590b..9530fc7f05a1 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25700,24000,25700,23500,360110,8901275675,00,0.00,N,2,1750, 20250407,23950,24500,24900,22800,347459,8267087950,00,0.00,N,5,-1600, 20250331,25550,27900,27900,24400,518474,13331146975,00,0.00,N,5,-2650, 20250324,28200,26700,29100,26550,532345,14889679750,00,0.00,N,2,1500, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index 064727190188..a23cc45d5527 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,204,204,204,204,0,0,00,0.00,N,3,0, 20250407,204,216,219,192,1649827,331106831,00,0.00,N,5,-14, 20250331,218,208,224,206,1262577,271423299,00,0.00,N,2,3, 20250324,215,218,222,203,1879025,398725195,00,0.00,N,5,-3, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index 71a28110aa3c..40fab933fab5 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2350,2280,2360,2280,585412,1360170587,00,0.00,N,2,55, 20250407,2295,2255,2300,2110,870478,1928358565,00,0.00,N,5,-45, 20250331,2340,2295,2340,2190,769330,1741281516,00,0.00,N,2,45, 20250324,2295,2365,2440,2275,629725,1489577539,00,0.00,N,5,-70, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index de993bac61c5..4c19906a404e 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2295,2150,2490,2125,5590166,12807544337,00,0.00,N,2,145, 20250407,2150,2010,2165,1900,2820436,5769707966,00,0.00,N,2,75, 20250331,2075,1995,2205,1990,2366903,4898121682,00,0.00,N,2,35, 20250324,2040,2130,2180,2030,1971097,4155970188,00,0.00,N,5,-85, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index e6cf8aea8d67..37365902809b 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3455,3410,3475,3380,188054,643781460,00,0.00,N,2,45, 20250407,3410,3430,3430,3295,245143,820238716,00,0.00,N,5,-30, 20250331,3440,3450,3450,3290,454458,1526842667,00,0.00,N,5,-10, 20250324,3450,3460,3475,3425,153964,531340186,00,0.00,N,5,-10, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index 37e475d8b7e6..df698f4dbb30 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1185,1158,1189,1136,1851182,2161177744,00,0.00,N,2,64, 20250407,1121,1119,1161,1043,2505587,2741160166,00,0.00,N,2,21, 20250331,1100,1107,1135,1052,1976716,2150357840,00,0.00,N,5,-24, 20250324,1124,1148,1273,1121,4640883,5550276684,00,0.00,N,5,-35, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index 2126bf08f0f5..82222b37adcf 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1218,1186,1228,1186,1097931,1325358816,00,0.00,N,2,32, 20250407,1186,1193,1194,1132,1355401,1576515279,00,0.00,N,5,-1, 20250331,1187,1181,1196,1142,1061660,1243337299,00,0.00,N,5,-12, 20250324,1199,1227,1256,1180,1019512,1240920391,00,0.00,N,5,-27, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index 5f11aa0d1c9b..f0c0d37b83e4 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,869,857,879,851,440769,380787046,00,0.00,N,2,12, 20250407,857,861,881,796,642332,546925062,00,0.00,N,5,-11, 20250331,868,889,889,849,337205,291785056,00,0.00,N,5,-17, 20250324,885,886,893,884,373214,331677838,00,0.00,N,5,-1, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index eeb22b2b0d5e..0c7dace0461d 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2650,2790,2940,2420,56450295,152810775038,00,0.00,N,5,-30, 20250407,2680,2260,3005,2145,135302168,356653245012,00,0.00,N,2,515, 20250331,2165,1707,2240,1640,14589219,29553443368,00,0.00,N,2,426, 20250324,1739,1775,1920,1738,2383449,4330012000,00,0.00,N,5,-36, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index 04f65c58ec0c..1a1b3e633be8 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,830,803,835,802,209458,171403222,00,0.00,N,2,27, 20250407,803,774,819,760,384613,305820143,00,0.00,N,2,27, 20250331,776,751,786,751,248202,190960507,00,0.00,N,5,-9, 20250324,785,808,808,778,197933,156876057,00,0.00,N,5,-17, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index 1db98abdb594..dc4412268c57 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19300,19410,19630,18920,2746245,52759595265,00,0.00,N,5,-30, 20250407,19330,18500,19380,17800,4102656,75821786965,00,0.00,N,2,130, 20250331,19200,19540,20350,18650,5182367,101950404315,00,0.00,N,5,-670, 20250324,19870,20600,20650,19410,4027368,81083983250,00,0.00,N,5,-630, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 789033a0d1e7..3572d3eebee2 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3980,3230,4100,2930,3357582,12280097132,00,0.00,N,2,810, 20250407,3170,3350,4430,3125,6381057,24865914927,00,0.00,N,2,330, 20250331,2840,2005,2840,1960,2086786,5314338869,00,0.00,N,2,835, 20250324,2005,2215,2250,1980,164038,349444403,00,0.00,N,5,-210, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index 78867768218b..9f532cdd3db6 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14370,14300,14500,13900,190280,2704085445,00,0.00,N,2,370, 20250407,14000,13350,14200,13030,135258,1839471940,00,0.00,N,2,440, 20250331,13560,13010,13580,12820,65329,860137900,00,0.00,N,2,520, 20250324,13040,13200,13520,12980,75474,999124575,00,0.00,N,5,-120, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index 98ac42a6a7dc..e6fa6828f749 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,114400,114500,115900,113100,584642,66855107700,00,0.00,N,5,-100, 20250407,114500,112800,114500,108100,1332050,149060208100,00,0.00,N,5,-2900, 20250331,117400,118100,121000,115300,1386904,163166221000,00,0.00,N,5,-2500, 20250324,119900,124400,125400,119000,788543,96810917800,00,0.00,N,5,-5000, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index be970677b366..94e53eb02c52 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,55000,50600,57400,50500,2791323,151120956000,00,0.00,N,2,2700, 20250407,52300,56100,57500,50800,3920722,209976782850,00,0.00,N,5,-5300, 20250331,57600,55000,59400,54000,4139110,233367934600,00,0.00,N,2,400, 20250324,57200,48650,60100,47600,12783234,693109110600,00,0.00,N,2,10700, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index e973f4520305..863e70d43456 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3345,3325,3465,3250,4617141,15392803260,00,0.00,N,2,55, 20250407,3290,3255,3305,3005,8797126,27891775722,00,0.00,N,5,-60, 20250331,3350,3330,3470,3255,6108948,20522284387,00,0.00,N,5,-25, 20250324,3375,3580,3645,3350,4858050,17097592066,00,0.00,N,5,-210, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index 43efbf3255fa..e523c171d626 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17970,17900,18500,17650,33475,606060335,00,0.00,N,2,320, 20250407,17650,18080,18080,16770,47580,828523320,00,0.00,N,5,-470, 20250331,18120,17830,18290,17210,36177,646703520,00,0.00,N,2,280, 20250324,17840,18430,18630,17730,22246,403682975,00,0.00,N,5,-520, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index 3add44e45f15..9333430ab24c 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2620,2355,2740,2285,2356313,5934455720,00,0.00,N,2,265, 20250407,2355,2275,2395,2020,1205542,2620452720,00,0.00,N,2,75, 20250331,2280,2160,2430,2050,918320,2023776136,00,0.00,N,2,85, 20250324,2195,2330,2330,2130,770468,1711083803,00,0.00,N,5,-85, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index a6dc4aef6ea2..b3da9f476273 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39300,39150,39500,38500,15580,608007450,00,0.00,N,5,-200, 20250407,39500,38100,39500,37050,37749,1431170450,00,0.00,N,2,1200, 20250331,38300,37550,38300,37200,32271,1216977000,00,0.00,N,2,550, 20250324,37750,38300,39850,36200,31951,1241784200,00,0.00,N,5,-650, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index 08aa6f8d5943..e531b425a4d8 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,40600,39200,40800,39200,180415,7202137900,00,0.00,N,2,1250, 20250407,39350,39900,40000,38100,380878,14838317500,00,0.00,N,5,-1200, 20250331,40550,40450,40750,39400,346845,13934466275,00,0.00,N,3,0, 20250324,40550,43750,44350,40250,538164,22654281750,00,0.00,N,5,-2700, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index 7cf659a741aa..03547e0039d5 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8900,8910,8920,8900,42679,379908645,00,0.00,N,3,0, 20250407,8900,8880,8940,8880,152390,1355484860,00,0.00,N,2,10, 20250331,8890,8870,8900,8870,166283,1477371770,00,0.00,N,2,20, 20250324,8870,8880,8890,8860,122289,1084782380,00,0.00,N,2,10, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index 2d61bf0dfb08..7b8ae864e8df 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18170,17420,18230,17350,795221,14146038100,00,0.00,N,2,750, 20250407,17420,17650,17770,16980,1035708,17959648045,00,0.00,N,5,-630, 20250331,18050,17900,18160,17370,1047146,18785636170,00,0.00,N,2,90, 20250324,17960,17920,18200,17770,724230,13030739495,00,0.00,N,5,-70, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index 339f2a45a2bc..e237e57467bc 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11950,11930,12040,11650,225728,2682775670,00,0.00,N,2,70, 20250407,11880,11840,11940,11210,179546,2075008265,00,0.00,N,5,-30, 20250331,11910,11750,12240,11590,257884,3072833200,00,0.00,N,2,10, 20250324,11900,12330,12450,11800,171693,2097722410,00,0.00,N,5,-480, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index c4b64c4e8bb7..29a0cca1a746 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,49200,47400,49800,47000,1203239,58395633248,00,0.00,N,2,1850, 20250407,47350,47800,48400,46200,2912405,139405394570,00,0.00,N,5,-1950, 20250331,49300,49300,50000,47125,1967352,96849399506,00,0.00,N,5,-550, 20250324,49850,49550,50600,49250,1094141,54712309688,00,0.00,N,2,100, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index b4cfc6c2a8a9..5df665187b5d 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3745,2930,3820,2930,8279186,31338840763,00,0.00,N,2,785, 20250407,2960,2935,2960,2730,258298,737214235,00,0.00,N,2,10, 20250331,2950,3450,3640,2890,1101669,3634880164,00,0.00,N,5,-520, 20250324,3470,3100,3610,3040,2235636,7615465978,00,0.00,N,2,395, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 22b0f942db0d..04f2f58be7bb 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,973,973,973,973,0,0,00,0.00,N,3,0, 20250407,973,973,973,973,0,0,00,0.00,N,3,0, 20250331,973,973,973,973,0,0,00,0.00,N,3,0, 20250324,973,973,973,973,0,0,00,0.00,N,3,0, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index fbbaa6e62cc1..24adb66f6697 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21450,20250,23200,20050,4104062,89556656825,00,0.00,N,2,1830, 20250407,19620,17970,20150,17330,1659522,31078129765,00,0.00,N,2,1010, 20250331,18610,18350,18970,17960,727843,13387978545,00,0.00,N,5,-80, 20250324,18690,20050,20400,18610,738038,14352788990,00,0.00,N,5,-1250, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index 83d6c1794140..49488371aee8 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4075,4140,4475,3930,23667000,100143328332,00,0.00,N,5,-40, 20250407,4115,3490,4370,3175,52278690,207280012568,00,0.00,N,2,440, 20250331,3675,3745,4000,3545,11181562,42357508184,00,0.00,N,5,-175, 20250324,3850,4800,4815,3835,15357031,64912907149,00,0.00,N,5,-975, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index 86d5d52083b8..57a2fc1423bf 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6030,5780,6030,5760,250863,1479201955,00,0.00,N,2,250, 20250407,5780,5770,5780,5500,496091,2789990300,00,0.00,N,5,-60, 20250331,5840,5850,5940,5760,431577,2514320535,00,0.00,N,5,-120, 20250324,5960,6450,6680,5850,2301768,14558104415,00,0.00,N,5,-480, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index 81fe88fe182d..e318975f525c 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5070,5030,5190,5000,53823,273641340,00,0.00,N,2,40, 20250407,5030,5000,5100,4865,73915,367395851,00,0.00,N,2,30, 20250331,5000,4770,5040,4715,50272,245181077,00,0.00,N,2,70, 20250324,4930,4985,5090,4810,25983,128552477,00,0.00,N,5,-55, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index b04037c5bc13..edceb13869ad 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8910,8850,9050,8790,436636,3894005665,00,0.00,N,5,-10, 20250407,8920,9620,9850,8820,1969529,18347291145,00,0.00,N,5,-180, 20250331,9100,9780,10680,8730,4505618,43638598855,00,0.00,N,3,0, 20250324,9100,9800,10060,8950,1836424,17756418550,00,0.00,N,5,-800, diff --git a/031210/week/candle-week-42.csv b/031210/week/candle-week-42.csv index 9f27197c99e4..59ca89823d45 100644 --- a/031210/week/candle-week-42.csv +++ b/031210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,34350,31950,34500,31250,1218865,39980414250,00,0.00,N,2,2400, 20250407,31950,31950,33500,29950,1451047,45829402825,00,0.00,N,5,-1050, 20250331,33000,34150,35250,30500,2264706,75306343000,00,0.00,N,5,-1750, 20250324,34750,34100,37450,33500,4377245,155685490975,00,0.00,N,2,600, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index d2486a6513b8..0b26c208059f 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1586,1556,1604,1556,138611,218776868,00,0.00,N,2,16, 20250407,1570,1569,1597,1480,130905,199323629,00,0.00,N,2,1, 20250331,1569,1641,1641,1531,168445,262612553,00,0.00,N,5,-71, 20250324,1640,1650,1670,1575,156316,253469145,00,0.00,N,2,12, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index 5329390a83f9..486082c6cc1d 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2700,2655,2705,2630,708622,1894402816,00,0.00,N,2,65, 20250407,2635,2600,2680,2520,1212570,3152261522,00,0.00,N,5,-40, 20250331,2675,2655,2740,2630,710394,1899489965,00,0.00,N,5,-10, 20250324,2685,2800,2850,2680,1031128,2852238854,00,0.00,N,5,-85, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index 027e485a8f60..18cf8fce746f 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9570,9390,9570,9170,360856,3372664450,00,0.00,N,2,220, 20250407,9350,9340,9520,8840,520401,4770355395,00,0.00,N,5,-330, 20250331,9680,9870,9920,9150,821110,7836120195,00,0.00,N,5,-280, 20250324,9960,10450,10600,9860,575560,5869801350,00,0.00,N,5,-440, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index 44ac6bf6c2bb..d10c44621904 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,30800,29950,31000,29950,29309,894867825,00,0.00,N,2,850, 20250407,29950,30000,30050,28400,47014,1372634800,00,0.00,N,5,-450, 20250331,30400,30000,31000,29050,49666,1469807750,00,0.00,N,5,-600, 20250324,31000,32850,32950,30400,51310,1608831425,00,0.00,N,5,-2000, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index 60c562d90112..27eb2d58705c 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1115,1044,1142,1020,366913,394325047,00,0.00,N,2,71, 20250407,1044,1001,1085,979,309892,316287497,00,0.00,N,2,43, 20250331,1001,1079,1291,1000,2068644,2352955203,00,0.00,N,5,-79, 20250324,1080,1119,1120,1070,128490,139895722,00,0.00,N,5,-39, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index e656ab673edb..bfb578791bcf 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,644,617,657,614,3248565,2085589231,00,0.00,N,2,30, 20250407,614,587,617,572,1595857,945381502,00,0.00,N,2,21, 20250331,593,570,607,566,985932,581021601,00,0.00,N,2,18, 20250324,575,597,600,568,896148,519697372,00,0.00,N,5,-21, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index 95a801d7ae87..359d0674cd9d 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1395,1190,1400,1127,606224,766754514,00,0.00,N,2,257, 20250407,1138,1189,1189,1072,292511,324997925,00,0.00,N,5,-61, 20250331,1199,1280,1547,1060,1757392,2275868085,00,0.00,N,5,-104, 20250324,1303,1112,1444,1112,3767796,4997902153,00,0.00,N,2,192, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index 7003d71e68f1..7ff95962785f 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,34650,36950,36950,33450,833678,28826341175,00,0.00,N,5,-1100, 20250407,35750,33800,38200,32300,786054,27159862950,00,0.00,N,5,-250, 20250331,36000,36500,38700,34500,893399,32692371325,00,0.00,N,5,-1850, 20250324,37850,43150,43700,37450,724374,29366327275,00,0.00,N,5,-5050, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index f95e9c827f00..e2ea3dbb20fa 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1319,1300,1371,1245,720102,943423681,00,0.00,N,2,6, 20250407,1313,1495,1586,1287,2776793,4053133283,00,0.00,N,5,-175, 20250331,1488,1285,1769,1256,12225932,19572098246,00,0.00,N,2,203, 20250324,1285,1273,1384,1226,177492,232689743,00,0.00,N,3,0, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index 2e566d97f334..a6a678b09473 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11450,10960,11450,10920,163884,1841338710,00,0.00,N,2,490, 20250407,10960,10770,11170,10160,302979,3274463845,00,0.00,N,5,-180, 20250331,11140,11350,11500,10890,236158,2652947205,00,0.00,N,5,-210, 20250324,11350,11700,12120,11300,422968,4936657305,00,0.00,N,5,-330, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index 2fa4694f68f6..81cd6b7399b3 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2740,2255,2795,2045,8434144,21167032667,00,0.00,N,2,515, 20250407,2225,2580,3255,2160,9643109,26502099507,00,0.00,N,5,-255, 20250331,2480,1870,2510,1707,3247894,7194105284,00,0.00,N,2,601, 20250324,1879,1967,2010,1864,318778,611665842,00,0.00,N,5,-88, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 8a3cac781142..4f79b2c6042a 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14200,13910,14540,13910,30135,427939730,00,0.00,N,2,160, 20250407,14040,13900,14200,13050,66714,909100310,00,0.00,N,5,-60, 20250331,14100,14200,15200,14010,47557,685390010,00,0.00,N,5,-430, 20250324,14530,15080,15210,14150,75957,1125661210,00,0.00,N,5,-540, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index af9ff8549089..fda245393294 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9600,8730,9690,8650,2014970,18767145995,00,0.00,N,2,800, 20250407,8800,8730,9040,8400,2257096,19854296850,00,0.00,N,5,-100, 20250331,8900,7930,8900,7710,2005165,16838543515,00,0.00,N,2,930, 20250324,7970,8150,8390,7810,1061967,8564624145,00,0.00,N,5,-110, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index f88257329bfb..e25494800a7d 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8140,7270,8250,7270,291411,2293391125,00,0.00,N,2,870, 20250407,7270,6960,7420,6750,327072,2314956590,00,0.00,N,5,-60, 20250331,7330,7500,7840,7010,337464,2492449955,00,0.00,N,5,-410, 20250324,7740,8300,8330,7560,196532,1556671885,00,0.00,N,5,-570, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index 235f3630da50..05ec324ff186 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4790,4640,4820,4600,83408,391258887,00,0.00,N,2,130, 20250407,4660,4620,4700,4570,67662,313079330,00,0.00,N,5,-30, 20250331,4690,4680,4875,4550,63755,300330680,00,0.00,N,2,5, 20250324,4685,4730,4770,4585,36279,169433515,00,0.00,N,5,-10, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index 01923fc2a93f..b29c92a70227 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5200,5100,5210,5050,69539,355354115,00,0.00,N,2,120, 20250407,5080,5070,5100,4855,67409,334399395,00,0.00,N,5,-30, 20250331,5110,5000,5120,4900,111700,562780810,00,0.00,N,2,100, 20250324,5010,5120,5170,4950,70808,356793815,00,0.00,N,5,-110, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index c6f30bec9c7d..7e4d2700d330 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1280,1200,1306,1200,2439013,3059788507,00,0.00,N,2,83, 20250407,1197,1158,1203,1110,1346709,1553389618,00,0.00,N,5,-10, 20250331,1207,1200,1281,1123,2323830,2804756477,00,0.00,N,5,-11, 20250324,1218,1300,1316,1205,1200896,1511838918,00,0.00,N,5,-74, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index 19287830aafb..b78eea3fc816 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3990,3275,4485,3275,20538984,84162199832,00,0.00,N,2,700, 20250407,3290,3200,3305,3045,416371,1314970152,00,0.00,N,2,5, 20250331,3285,3250,3355,3195,234602,763630255,00,0.00,N,5,-35, 20250324,3320,3385,3455,3305,332565,1123879148,00,0.00,N,5,-85, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 00016c203c3a..8ad1be0f9e9a 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11310,10630,11480,10590,4308329,47852747980,00,0.00,N,2,580, 20250407,10730,10310,10730,10170,6304814,65489814525,00,0.00,N,2,180, 20250331,10550,10300,10580,9960,3661553,37617636855,00,0.00,N,2,180, 20250324,10370,10710,10840,10320,3462316,36947053850,00,0.00,N,5,-380, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index 4a4d77ed59cd..7e2276544346 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,349,323,367,311,34704852,12040598537,00,0.00,N,2,39, 20250407,310,302,318,281,3067542,913590912,00,0.00,N,2,5, 20250331,305,306,314,292,2416934,733175847,00,0.00,N,5,-4, 20250324,309,329,339,306,7857263,2535535277,00,0.00,N,5,-23, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 72f7e670b517..54e3c93bf7d0 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4320,4255,4385,4210,129115,554687286,00,0.00,N,2,85, 20250407,4235,4230,4400,3940,499632,2069076593,00,0.00,N,3,0, 20250331,4235,4045,4295,4005,167489,695457194,00,0.00,N,2,95, 20250324,4140,4195,4260,4100,132286,553520030,00,0.00,N,5,-55, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index 5e08124342cd..0f0fd6ee6619 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1295,1305,1349,1251,395799,516885040,00,0.00,N,5,-10, 20250407,1305,1376,1380,1230,779649,1015160465,00,0.00,N,5,-74, 20250331,1379,1298,1505,1210,3189153,4381376160,00,0.00,N,2,81, 20250324,1298,1248,1578,1215,6389836,8816321927,00,0.00,N,2,67, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index d6ea118a87de..f3882b9d47d5 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,593,562,614,562,947677,559731091,00,0.00,N,2,33, 20250407,560,549,583,501,1193047,646908632,00,0.00,N,2,10, 20250331,550,549,560,529,695875,379053016,00,0.00,N,5,-3, 20250324,553,557,568,541,471218,261712140,00,0.00,N,5,-4, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index ea90814d3ea1..5b21ca226ca1 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1963,1800,2040,1795,23249218,44533533722,00,0.00,N,2,189, 20250407,1774,1630,1781,1453,15419316,25093995681,00,0.00,N,2,51, 20250331,1723,1775,1849,1650,12288095,21558276534,00,0.00,N,5,-96, 20250324,1819,1969,2035,1817,9643765,18534510727,00,0.00,N,5,-136, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index 807a0274b8e2..c1bddb7b78e8 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,79600,77400,80000,77200,469848,37192304100,00,0.00,N,2,2400, 20250407,77200,78300,78800,73300,1068801,81661767750,00,0.00,N,5,-3700, 20250331,80900,84400,84900,79600,1025560,84171623750,00,0.00,N,5,-4400, 20250324,85300,85400,86200,83500,698330,59182677500,00,0.00,N,5,-900, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index b905054c014f..2489241df49a 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5400,4765,5970,4760,12491186,69099184577,00,0.00,N,2,645, 20250407,4755,4675,4760,4455,336167,1546930674,00,0.00,N,2,45, 20250331,4710,4545,4720,4410,260095,1188788356,00,0.00,N,2,160, 20250324,4550,4750,4870,4550,300111,1413992973,00,0.00,N,5,-200, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index f7aad155c06b..08be40727861 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1515,1395,1776,1362,7250752,10575898868,00,0.00,N,2,97, 20250407,1418,1450,1450,1320,263162,362416382,00,0.00,N,5,-41, 20250331,1459,1400,1525,1350,461999,663580665,00,0.00,N,2,20, 20250324,1439,1340,1643,1340,1183284,1776337357,00,0.00,N,2,103, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index 0db187a05013..43a69cb077d6 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3740,3455,3750,3440,762055,2733946002,00,0.00,N,2,305, 20250407,3435,3405,3950,3170,5616907,20469872942,00,0.00,N,5,-30, 20250331,3465,3420,3550,3365,335725,1161943374,00,0.00,N,5,-10, 20250324,3475,3820,3905,3440,622904,2237008956,00,0.00,N,5,-380, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index ddfa74fa4607..100a2c89b48b 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10700,10470,10740,10370,15443,163008510,00,0.00,N,2,200, 20250407,10500,10350,10510,9730,14291,147203470,00,0.00,N,2,150, 20250331,10350,10200,10850,10050,7240,74349650,00,0.00,N,2,150, 20250324,10200,10210,10330,9850,6266,63657420,00,0.00,N,2,90, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index efb8b8d5c93c..72925c5ce5f8 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,302,302,302,302,0,0,00,0.00,N,3,0, 20250407,302,302,302,302,0,0,00,0.00,N,3,0, 20250331,302,302,302,302,0,0,00,0.00,N,3,0, 20250324,302,302,302,302,0,0,00,0.00,N,3,0, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index f2bf950554e5..b09c4bf959fc 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,850,843,857,811,137205,114361763,00,0.00,N,2,7, 20250407,843,832,843,756,120304,96087730,00,0.00,N,2,16, 20250331,827,789,835,761,96080,77257398,00,0.00,N,2,31, 20250324,796,785,875,781,299877,246166292,00,0.00,N,2,4, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index d5808af16318..f290b4746356 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31450,30950,31800,29450,581282,17920877450,00,0.00,N,2,900, 20250407,30550,29100,30650,26450,700720,19929531925,00,0.00,N,5,-50, 20250331,30600,32000,32700,29500,605201,18834340025,00,0.00,N,5,-2500, 20250324,33100,36450,37350,33100,438380,15406309575,00,0.00,N,5,-3300, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index d7dae8dff6e0..2972ebcfca32 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1805,1732,1819,1730,731093,1292668009,00,0.00,N,2,75, 20250407,1730,1710,1860,1680,2515687,4454810029,00,0.00,N,5,-32, 20250331,1762,1621,1780,1555,2080296,3508838434,00,0.00,N,2,135, 20250324,1627,1660,1665,1625,298891,490126909,00,0.00,N,5,-33, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index ad246cbe274c..9a0c6dffc484 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7550,6700,7550,6700,510557,3576991500,00,0.00,N,2,910, 20250407,6640,6500,6700,5950,459576,2906344010,00,0.00,N,5,-130, 20250331,6770,6910,7250,6600,340189,2336586905,00,0.00,N,5,-460, 20250324,7230,7840,8240,6820,830158,6410906345,00,0.00,N,5,-710, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index 1a2ba1bc0ef2..451aa618df6e 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,702,695,716,677,733299,511851510,00,0.00,N,2,7, 20250407,695,697,715,610,1832843,1217436783,00,0.00,N,5,-8, 20250331,703,729,734,679,1031683,728421905,00,0.00,N,5,-35, 20250324,738,790,797,733,988664,753411530,00,0.00,N,5,-53, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index b29b1ea8dde5..aa838ded664b 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250407,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250331,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250324,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 577d27123d45..722358c39636 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2820,2885,2940,2760,18883,53427390,00,0.00,N,2,20, 20250407,2800,2775,2800,2675,21524,58480089,00,0.00,N,2,10, 20250331,2790,2705,2945,2700,79153,223473309,00,0.00,N,2,15, 20250324,2775,2700,2910,2650,52243,144108920,00,0.00,N,2,75, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index 987dc3c9be66..e5e2bf3c16e7 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2535,1582,2655,1555,121382724,275638203520,00,0.00,N,2,953, 20250407,1582,1512,1597,1411,1424112,2142433784,00,0.00,N,2,17, 20250331,1565,1550,1587,1492,969292,1496942888,00,0.00,N,5,-9, 20250324,1574,1630,1665,1574,948275,1532244895,00,0.00,N,5,-63, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index 34b79bc9329e..16945ca6e000 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11390,11450,11630,11020,190305,2158922935,00,0.00,N,2,500, 20250407,10890,10990,11080,9940,350969,3679068435,00,0.00,N,5,-460, 20250331,11350,11710,12500,11090,330338,3863062495,00,0.00,N,5,-950, 20250324,12300,13340,13550,12300,370269,4784427260,00,0.00,N,5,-1040, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 04d600b1cde9..b8491a80d2ec 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1168,1205,1278,1145,2710276,3243458899,00,0.00,N,5,-16, 20250407,1184,1239,1360,1165,5386939,6759813653,00,0.00,N,5,-25, 20250331,1209,1079,1222,1025,2975624,3373465157,00,0.00,N,2,127, 20250324,1082,1110,1165,1080,1316412,1471394775,00,0.00,N,5,-18, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index c3bdce1e63f3..90e3757f1fc8 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19630,19680,19990,19220,109630,2160102495,00,0.00,N,2,230, 20250407,19400,18980,19580,18080,206543,3860518030,00,0.00,N,2,200, 20250331,19200,19440,19960,19000,148410,2878423320,00,0.00,N,5,-550, 20250324,19750,20200,21100,19700,252710,5192308170,00,0.00,N,2,10, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index a628f6d10591..223ec04d3e45 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2025,1950,2045,1950,130665,261450290,00,0.00,N,2,77, 20250407,1948,1980,1989,1861,238562,459064233,00,0.00,N,5,-32, 20250331,1980,2010,2015,1924,183557,364606198,00,0.00,N,5,-30, 20250324,2010,2075,2105,2005,234639,480313689,00,0.00,N,5,-80, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index b67a7987323d..c2c1fc5fc471 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1700,1670,1703,1637,256478,426574636,00,0.00,N,2,40, 20250407,1660,1728,1728,1602,151820,252739370,00,0.00,N,5,-63, 20250331,1723,1724,1754,1681,113813,194176692,00,0.00,N,5,-21, 20250324,1744,1754,1754,1706,119363,206572463,00,0.00,N,5,-10, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index e020547d3c7f..96619ace5d94 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5470,5100,5900,5050,6316603,34860741040,00,0.00,N,2,420, 20250407,5050,4690,5100,4430,1445492,6809293854,00,0.00,N,2,175, 20250331,4875,4825,5020,4715,756928,3666377558,00,0.00,N,3,0, 20250324,4875,5110,5280,4875,924289,4677053488,00,0.00,N,5,-235, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index e8fa05e241df..9acb78ce9869 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,858,758,891,750,20826500,17155585062,00,0.00,N,2,116, 20250407,742,675,742,647,7820735,5403767146,00,0.00,N,2,47, 20250331,695,606,730,576,18336946,12471003216,00,0.00,N,2,82, 20250324,613,622,629,594,1480780,903984109,00,0.00,N,5,-22, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index e51a5e33a575..fb7d17d1f180 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24650,26000,26850,24000,3193488,80967599625,00,0.00,N,5,-800, 20250407,25450,22450,25800,21600,3664116,85767807275,00,0.00,N,2,1500, 20250331,23950,20950,24750,20900,2652744,61879282125,00,0.00,N,2,2450, 20250324,21500,24950,25100,21150,2936005,66134942600,00,0.00,N,5,-3300, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index df36dae9f1e2..39bb7675713c 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4165,4030,4180,3995,165098,679358476,00,0.00,N,2,145, 20250407,4020,4100,4100,3745,274852,1068368457,00,0.00,N,5,-105, 20250331,4125,4155,4155,3860,211481,846440494,00,0.00,N,5,-30, 20250324,4155,4165,4530,4130,367129,1593886673,00,0.00,N,5,-75, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index 6fc35a000f64..a6b8fbd67b4d 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1492,1501,1527,1440,673263,992584799,00,0.00,N,5,-8, 20250407,1500,1520,1529,1414,1030240,1510207366,00,0.00,N,5,-20, 20250331,1520,1520,1520,1409,1629648,2393919899,00,0.00,N,3,0, 20250324,1520,1632,1819,1520,11492658,19183174658,00,0.00,N,5,-10, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index 7960585e28c9..4eb05f39b7ad 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3450,3500,3580,3335,114476,396302201,00,0.00,N,5,-20, 20250407,3470,3415,3550,3215,146114,491440905,00,0.00,N,2,10, 20250331,3460,3425,3550,3315,151415,521945021,00,0.00,N,2,35, 20250324,3425,3375,3700,3320,239711,827396799,00,0.00,N,2,40, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index ba1a8c4f7dc7..90b7e60b44f8 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6900,6810,7120,6600,238510,1633342685,00,0.00,N,2,160, 20250407,6740,6550,6920,6250,339587,2247536440,00,0.00,N,5,-190, 20250331,6930,7000,7080,6540,404606,2739787340,00,0.00,N,5,-100, 20250324,7030,7850,7860,7000,211339,1562179490,00,0.00,N,5,-780, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index 0e0aa425c146..a365dd96bb75 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,109600,105600,110700,104500,1170207,127077296350,00,0.00,N,2,4000, 20250407,105600,99400,105600,97900,1750062,179386036950,00,0.00,N,2,3000, 20250331,102600,101600,103700,99200,1279836,130182634300,00,0.00,N,5,-100, 20250324,102700,100600,103600,98700,1271279,129351183700,00,0.00,N,2,2100, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index 7b91417564fa..af3dfad3d128 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5180,5000,5500,4800,274530,1415059159,00,0.00,N,2,235, 20250407,4945,5090,5250,4650,382379,1877925670,00,0.00,N,5,-145, 20250331,5090,5090,5330,4810,391044,1987287500,00,0.00,N,5,-260, 20250324,5350,5780,5850,5300,632331,3508165490,00,0.00,N,5,-460, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index ff9f35928a1e..90565bcc12a7 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,881,885,913,827,2710938,2349968555,00,0.00,N,2,24, 20250407,857,913,980,850,4300568,3965597593,00,0.00,N,5,-26, 20250331,883,775,910,749,2531960,2144524170,00,0.00,N,2,105, 20250324,778,779,791,750,709311,549647134,00,0.00,N,2,2, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index 41ab6cd91eda..38bac6ffc25b 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7200,6700,7230,6680,390790,2731437020,00,0.00,N,2,510, 20250407,6690,6660,6800,6340,416362,2715849215,00,0.00,N,2,20, 20250331,6670,6480,6870,6350,291181,1918729105,00,0.00,N,2,190, 20250324,6480,6710,6820,6450,157341,1041482490,00,0.00,N,5,-280, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index ae09dba9be3a..4733e5bf3b72 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25950,23800,26200,22950,24972223,613727752475,00,0.00,N,2,2550, 20250407,23400,21800,23400,19960,26157098,558847452555,00,0.00,N,2,350, 20250331,23050,23450,24700,22250,24333690,571204586125,00,0.00,N,5,-1300, 20250324,24350,27000,27750,24100,21626866,563476590525,00,0.00,N,5,-2650, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index ad48705e592d..8c411f2b6043 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18590,17520,19190,17450,200150,3668464760,00,0.00,N,2,1180, 20250407,17410,18850,18850,17000,359413,6355758235,00,0.00,N,5,-1800, 20250331,19210,17850,19670,17350,249011,4609280005,00,0.00,N,2,1080, 20250324,18130,19280,19650,18120,358251,6751797460,00,0.00,N,5,-1150, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index 5b814fc8e07a..5bce4b106bd2 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8160,8130,8270,7980,2825330,22940934055,00,0.00,N,2,150, 20250407,8010,8060,8080,7150,7598712,58627402270,00,0.00,N,5,-310, 20250331,8320,9040,9040,8010,6765710,57950454530,00,0.00,N,5,-790, 20250324,9110,9370,9390,9070,3620423,33380291255,00,0.00,N,5,-250, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index 8ba0f01e8100..aa06ebb41f4c 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12140,11580,12410,11450,1955058,23548160750,00,0.00,N,2,610, 20250407,11530,11390,11640,11010,1764956,20053507580,00,0.00,N,5,-40, 20250331,11570,11000,11570,10630,1772366,19782008040,00,0.00,N,2,570, 20250324,11000,10870,11000,10570,1318130,14246088000,00,0.00,N,2,210, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 4cf57e05b94c..bd6a58d32ac2 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10800,10860,10960,10760,171145,1859542565,00,0.00,N,5,-60, 20250407,10860,10720,10900,10310,145547,1553959065,00,0.00,N,2,130, 20250331,10730,11050,11100,10650,131801,1438958580,00,0.00,N,5,-390, 20250324,11120,11400,11520,11000,74358,841863655,00,0.00,N,5,-360, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 5fa400f99405..55a580b18430 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24350,24300,24700,24000,10264,249660975,00,0.00,N,5,-50, 20250407,24400,24250,24600,24050,11476,277737200,00,0.00,N,2,150, 20250331,24250,24700,24700,24150,21897,531634775,00,0.00,N,5,-450, 20250324,24700,24500,24800,24450,4771,117571950,00,0.00,N,2,200, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index d4ddc7c9892e..5c22c7471cbd 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,125200,121200,126500,120100,440050,53672097600,00,0.00,N,2,4600, 20250407,120600,121500,122400,114800,828237,98867681950,00,0.00,N,5,-6000, 20250331,126600,131800,131800,123900,796607,101932314150,00,0.00,N,5,-10400, 20250324,137000,138300,140100,135500,595831,82422604050,00,0.00,N,5,-1900, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index 4ac937fb8420..71da272bbb0f 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6160,5920,6250,5900,75342,460049925,00,0.00,N,2,250, 20250407,5910,5740,5910,5590,112898,649493460,00,0.00,N,5,-20, 20250331,5930,6300,6330,5790,184607,1124272040,00,0.00,N,5,-410, 20250324,6340,6640,6670,6240,112149,722823000,00,0.00,N,5,-260, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index a5438613f344..02f5de805046 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1003,982,1004,979,726302,723930458,00,0.00,N,2,22, 20250407,981,994,994,973,1532855,1501225970,00,0.00,N,5,-14, 20250331,995,995,997,989,688769,683616307,00,0.00,N,3,0, 20250324,995,993,1006,990,760680,757794267,00,0.00,N,2,3, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index eda8d50c1768..a043962c355b 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1027,1022,1039,989,122751,124156700,00,0.00,N,2,16, 20250407,1011,999,1035,969,186327,185909275,00,0.00,N,2,8, 20250331,1003,1004,1095,972,231939,232698706,00,0.00,N,3,0, 20250324,1003,1032,1041,994,156427,158487112,00,0.00,N,5,-38, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index b9c088ee367e..522645e1e579 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,88400,88700,88900,87500,4731,416832500,00,0.00,N,5,-200, 20250407,88600,87600,88900,84700,17194,1486663750,00,0.00,N,2,900, 20250331,87700,88200,88900,87500,12293,1084238400,00,0.00,N,5,-500, 20250324,88200,88600,90000,87400,8525,751231900,00,0.00,N,5,-200, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index ff957e42c1c1..ed85cb252fc4 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6980,6880,6990,6820,74189,510088430,00,0.00,N,2,100, 20250407,6880,6820,6880,6610,122118,819005760,00,0.00,N,2,60, 20250331,6820,6700,6860,6620,138210,934440740,00,0.00,N,2,120, 20250324,6700,6640,6750,6600,102361,683006935,00,0.00,N,2,60, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index 83b5a784a808..2718f5f9c62d 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13380,13280,13550,13100,146280,1952415900,00,0.00,N,2,160, 20250407,13220,12810,13220,12320,200133,2555772475,00,0.00,N,2,30, 20250331,13190,13170,13450,12800,132395,1738599310,00,0.00,N,5,-150, 20250324,13340,13660,13880,13160,135392,1838786085,00,0.00,N,5,-330, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index 0088f59d52ee..4d214479915e 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14240,13840,14280,13200,215369,2999776650,00,0.00,N,2,390, 20250407,13850,13320,14170,13020,268282,3619911730,00,0.00,N,2,530, 20250331,13320,14510,14930,12900,657921,9045451345,00,0.00,N,5,-1430, 20250324,14750,15080,15200,14560,247275,3684334060,00,0.00,N,5,-330, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index cb0548a75bc3..66013ee97bba 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6010,7230,7370,4830,11920670,68631335177,00,0.00,N,5,-1270, 20250407,7280,7080,8500,6190,11807143,86571948860,00,0.00,N,2,690, 20250331,6590,5270,7490,4895,10167909,65258518960,00,0.00,N,2,1240, 20250324,5350,4745,5850,4515,1971112,10471357669,00,0.00,N,2,575, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 91594aa40da2..509cb9d0a531 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15660,15230,15860,15180,1276529,19783499545,00,0.00,N,2,400, 20250407,15260,15290,15300,14680,3047336,45819246585,00,0.00,N,5,-360, 20250331,15620,16720,16800,15260,3975588,64332682095,00,0.00,N,5,-1130, 20250324,16750,16920,16950,16660,1966675,33080118065,00,0.00,N,5,-190, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index 3f6fbc9a36f1..ed96dc56f5e4 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,408,408,438,399,546164,224751391,00,0.00,N,3,0, 20250407,408,401,450,394,1781027,748813491,00,0.00,N,2,7, 20250331,401,389,477,378,8663120,3764692245,00,0.00,N,2,24, 20250324,377,391,414,363,761560,294146604,00,0.00,N,5,-18, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index 8b1c0dd722c2..b22690157e38 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,187500,183000,187900,182100,1689493,311873751878,00,0.00,N,2,4500, 20250407,183000,192400,195200,176200,3811564,698210638276,00,0.00,N,5,-14800, 20250331,197800,191400,202500,189200,2865705,559600074854,00,0.00,N,2,3100, 20250324,194700,209500,210500,193900,3711822,745495435984,00,0.00,N,5,-14800, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index c5e6b9b4c1b7..4efe4cc9d110 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2130,2030,2190,2000,491895,1036582666,00,0.00,N,2,105, 20250407,2025,1996,2045,1903,418803,833104499,00,0.00,N,2,29, 20250331,1996,1898,2040,1860,454737,893961666,00,0.00,N,2,98, 20250324,1898,1960,2010,1860,172852,337028763,00,0.00,N,5,-81, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index 3580e1264ad0..e8bd5335ccd3 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12050,11880,12340,11850,225412,2719293025,00,0.00,N,2,130, 20250407,11920,11650,11940,10850,390581,4448691380,00,0.00,N,5,-250, 20250331,12170,12170,12190,11390,366604,4325563755,00,0.00,N,5,-150, 20250324,12320,12300,12460,12020,468511,5739392285,00,0.00,N,2,30, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index cd0edb6905cf..5f18f45a1dca 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8620,8250,8620,8250,194490,1637458595,00,0.00,N,2,350, 20250407,8270,8180,8400,7970,366372,2981821840,00,0.00,N,5,-170, 20250331,8440,8530,8540,8140,298437,2485701510,00,0.00,N,5,-110, 20250324,8550,8610,8730,8450,191724,1646399315,00,0.00,N,5,-140, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index c4de28584382..622e6cc71b35 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3900,3840,4000,3810,441421,1726669387,00,0.00,N,2,65, 20250407,3835,3625,3840,3500,244620,893535589,00,0.00,N,2,140, 20250331,3695,3670,3695,3515,263519,950210320,00,0.00,N,2,25, 20250324,3670,3780,3870,3615,396269,1466576382,00,0.00,N,5,-190, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 2afb2616ff71..68d78b413a4f 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,411,407,415,401,416352,170547472,00,0.00,N,2,4, 20250407,407,394,430,369,1092886,437493566,00,0.00,N,2,13, 20250331,394,383,402,371,434954,168577806,00,0.00,N,2,14, 20250324,380,382,402,380,375526,146554658,00,0.00,N,5,-2, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index cd874c52157b..7d41b92de28f 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39000,39150,39750,37600,5085533,196378833450,00,0.00,N,3,0, 20250407,39000,40450,41750,36950,9917381,390192161675,00,0.00,N,5,-2850, 20250331,41850,40250,44750,39100,13185363,550702909575,00,0.00,N,2,700, 20250324,41150,43350,43500,40500,5889480,246808754825,00,0.00,N,5,-2450, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index e805073b0501..1bd7137bcde7 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,56300,57700,58500,55000,319511,18020462600,00,0.00,N,5,-1300, 20250407,57600,59600,60000,53700,304140,17212408000,00,0.00,N,5,-2800, 20250331,60400,57000,61200,56000,319487,18841527700,00,0.00,N,2,2900, 20250324,57500,56000,58700,55700,247372,14150274500,00,0.00,N,2,2300, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index d3d892ca06b1..605c21287b1c 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3165,3045,3170,3045,764069,2387872464,00,0.00,N,2,120, 20250407,3045,2985,3045,2900,1095913,3263580811,00,0.00,N,2,10, 20250331,3035,2925,3080,2905,1177630,3535188762,00,0.00,N,2,45, 20250324,2990,2970,3020,2895,829325,2462069249,00,0.00,N,2,20, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index f21fa89b9d4c..688004c412ee 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1699,1580,1699,1555,1958212,3219858363,00,0.00,N,2,114, 20250407,1585,1503,1630,1490,2416903,3801263272,00,0.00,N,2,58, 20250331,1527,1498,1527,1461,1112914,1653796393,00,0.00,N,2,29, 20250324,1498,1488,1548,1488,973111,1483575979,00,0.00,N,2,11, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index 9f363283e42c..604bb6d9ff0e 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,63300,59700,63600,58000,1713772,104743807450,00,0.00,N,2,3700, 20250407,59600,62000,62500,56600,1806361,106936018550,00,0.00,N,5,-3700, 20250331,63300,60300,63900,58800,2075902,127003968350,00,0.00,N,2,2000, 20250324,61300,61700,63900,61100,1762917,110429473750,00,0.00,N,3,0, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index 70f14a453aac..a365f82b3169 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2575,2440,2585,2440,297472,748807556,00,0.00,N,2,100, 20250407,2475,2460,2500,2275,344482,823640067,00,0.00,N,2,15, 20250331,2460,2625,2690,2350,498517,1260600780,00,0.00,N,5,-165, 20250324,2625,2760,2760,2590,411758,1098362935,00,0.00,N,5,-135, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index 472deb9fb6d6..0440b2fcca1a 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4925,4960,5020,4790,128201,629046047,00,0.00,N,5,-10, 20250407,4935,4850,4945,4390,238804,1101187812,00,0.00,N,5,-10, 20250331,4945,5160,5270,4825,158894,795731725,00,0.00,N,5,-305, 20250324,5250,5810,5970,5250,181261,1014798325,00,0.00,N,5,-500, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index 8ecc662cbfa8..bb5025c6386c 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3885,3700,3900,3695,204029,777828287,00,0.00,N,2,170, 20250407,3715,3640,3720,3465,192119,686140350,00,0.00,N,2,70, 20250331,3645,3640,3705,3550,135650,491642068,00,0.00,N,5,-10, 20250324,3655,3820,3880,3600,328996,1230891192,00,0.00,N,5,-155, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index b8bc83383870..d0641179ca7a 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,687,654,705,653,2998505,2037841451,00,0.00,N,2,34, 20250407,653,660,692,607,3002544,1908637182,00,0.00,N,5,-22, 20250331,675,677,683,643,2158125,1430847638,00,0.00,N,5,-8, 20250324,683,697,714,679,2089331,1451575776,00,0.00,N,5,-11, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index 2c1636d37fa2..4c4d84f9280d 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2395,2315,2500,2290,3505190,8331383062,00,0.00,N,2,45, 20250407,2350,2175,2575,2055,7534767,17918970353,00,0.00,N,2,235, 20250331,2115,2115,2300,2055,4508557,9852529039,00,0.00,N,2,55, 20250324,2060,2100,2115,2040,225684,468344803,00,0.00,N,5,-40, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index e74cdf3985d3..e70eba15071e 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,943,945,975,913,503591,472688412,00,0.00,N,2,1, 20250407,942,875,984,833,1129107,1027153241,00,0.00,N,2,37, 20250331,905,915,928,880,370993,334509351,00,0.00,N,5,-21, 20250324,926,856,960,856,1010848,935657918,00,0.00,N,2,70, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index 7f33500c0a3a..988cf2417f3f 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,577,577,577,577,0,0,00,0.00,N,3,0, 20250407,577,577,577,577,0,0,00,0.00,N,3,0, 20250331,577,577,577,577,0,0,00,0.00,N,3,0, 20250324,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index 3d879384573a..a43dcbffb680 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25550,25500,25650,25150,17131,434835675,00,0.00,N,2,100, 20250407,25450,25650,25650,24600,31179,778292025,00,0.00,N,5,-200, 20250331,25650,25700,25800,25225,37218,948031275,00,0.00,N,5,-50, 20250324,25700,25600,25900,25400,31323,803596200,00,0.00,N,2,50, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index 3cf4e67dab00..46f1200a0032 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5810,6010,6040,5730,342205,2007124995,00,0.00,N,5,-50, 20250407,5860,5790,5900,5440,477028,2706584020,00,0.00,N,5,-140, 20250331,6000,6200,6380,5900,352912,2169407680,00,0.00,N,5,-370, 20250324,6370,7100,7140,6370,752440,5088552500,00,0.00,N,5,-690, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index ceaddfa0517b..eec74c4fdbb5 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13410,12900,13650,12750,61480,804746240,00,0.00,N,2,540, 20250407,12870,12710,12880,11910,109478,1351059030,00,0.00,N,5,-110, 20250331,12980,13480,13720,12250,125495,1613637190,00,0.00,N,5,-690, 20250324,13670,13790,14360,13660,60230,838062330,00,0.00,N,5,-120, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index b339ad4f86d5..e0a3b460fa4f 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8440,8100,8640,7750,203398,1682183325,00,0.00,N,2,340, 20250407,8100,8440,8440,7510,296328,2338692290,00,0.00,N,5,-420, 20250331,8520,8050,8790,7840,337466,2821724895,00,0.00,N,2,380, 20250324,8140,8600,8750,7990,327858,2737508175,00,0.00,N,5,-460, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index 5653d2d9b169..28ae167f2ee5 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,36400,35100,37250,34750,1421591,51450754675,00,0.00,N,2,1550, 20250407,34850,32950,35400,32350,2340885,79087769250,00,0.00,N,2,600, 20250331,34250,34600,37300,32800,3002571,106325590425,00,0.00,N,5,-1000, 20250324,35250,38200,38250,35000,1745702,63584033300,00,0.00,N,5,-2300, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index ecb0d336ba3b..a28d35ca5166 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8470,8640,8720,8320,38097,323935290,00,0.00,N,5,-190, 20250407,8660,8360,8750,7860,87577,723079695,00,0.00,N,2,290, 20250331,8370,8680,8680,8300,86514,733201145,00,0.00,N,5,-310, 20250324,8680,9000,9000,8620,126995,1109967820,00,0.00,N,5,-360, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index 2b7436bb147b..be7dbc6965d9 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31800,32200,32750,31050,48580,1544088775,00,0.00,N,2,400, 20250407,31400,31100,31500,28850,110794,3326686350,00,0.00,N,5,-400, 20250331,31800,32400,34000,30950,119610,3850136875,00,0.00,N,5,-300, 20250324,32100,32100,35850,31900,220897,7481268175,00,0.00,N,5,-50, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index 86c56559feb1..6f02dbf7af62 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2890,2850,2960,2810,1127786,3251568463,00,0.00,N,2,90, 20250407,2800,2760,2830,2550,2660691,7220624945,00,0.00,N,5,-55, 20250331,2855,3030,3190,2780,3863644,11476833715,00,0.00,N,5,-235, 20250324,3090,3315,3340,3065,3055147,9948428184,00,0.00,N,5,-130, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index 8207a5c42a50..7d1c460fb7a4 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11850,11440,12000,11380,80517,943393885,00,0.00,N,2,250, 20250407,11600,10410,11600,10260,97219,1040978720,00,0.00,N,2,760, 20250331,10840,10980,11300,10460,68220,733304695,00,0.00,N,5,-140, 20250324,10980,11390,11730,10960,89673,1014120370,00,0.00,N,5,-470, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index 55523e329d47..62ffecbb023a 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,138500,145000,146300,136900,435438,61041046100,00,0.00,N,5,-5700, 20250407,144200,147600,148000,134600,513766,72418822050,00,0.00,N,5,-8900, 20250331,153100,157500,158200,143200,529863,79124106850,00,0.00,N,5,-6000, 20250324,159100,162300,164400,159000,170770,27550004000,00,0.00,N,5,-4200, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index f193e9fd758a..2c3a6a9ac9d7 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2055,2010,2075,1986,272649,547161565,00,0.00,N,2,58, 20250407,1997,2000,2135,1947,449239,893414701,00,0.00,N,5,-3, 20250331,2000,2070,2140,1985,159696,321239993,00,0.00,N,5,-55, 20250324,2055,2105,2185,2045,151181,318883062,00,0.00,N,5,-75, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index e6a20e92f465..d86c7035dda8 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3970,3775,4025,3755,4645854,18301913217,00,0.00,N,2,245, 20250407,3725,3815,3895,3490,3347209,12222575245,00,0.00,N,5,-200, 20250331,3925,3835,3995,3750,3531397,13718899273,00,0.00,N,2,25, 20250324,3900,3750,3980,3560,7618178,29329164765,00,0.00,N,2,145, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index 45c65d5170a0..17bd34a6a940 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,527,527,527,527,0,0,00,0.00,N,3,0, 20250407,527,448,535,448,6262282,3145749164,00,0.00,N,2,79, 20250331,448,392,495,392,10096740,4591700469,00,0.00,N,2,56, 20250324,392,392,392,392,0,0,00,0.00,N,3,0, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index 7f147047d060..6736e3ecad72 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5150,5140,5170,5020,133338,681966370,00,0.00,N,2,40, 20250407,5110,4900,5110,4755,288650,1423794871,00,0.00,N,2,180, 20250331,4930,4990,4990,4805,219695,1076263522,00,0.00,N,5,-60, 20250324,4990,4930,5030,4855,243440,1199855692,00,0.00,N,2,95, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index 5a7fbee85388..75cfe0722611 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6330,6230,6390,6220,70525,444962395,00,0.00,N,2,110, 20250407,6220,6100,6230,5830,180243,1092893000,00,0.00,N,2,20, 20250331,6200,6150,6200,6020,32042,196272000,00,0.00,N,2,50, 20250324,6150,6430,6430,6100,68398,425607250,00,0.00,N,5,-260, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index 7b558a2140fb..dee5bfe66a9c 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250407,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250331,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250324,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index 8717ceb5dae5..68162ab82018 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1269,1296,1332,1248,231949,297295085,00,0.00,N,5,-27, 20250407,1296,1424,1424,1182,372053,478690237,00,0.00,N,5,-133, 20250331,1429,1470,1484,1340,323575,454678960,00,0.00,N,5,-46, 20250324,1475,1561,1561,1439,267496,398608056,00,0.00,N,5,-86, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index 90cf1d2e9c3d..fc2ed90a1a0c 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18160,17750,18220,16850,16188,290741845,00,0.00,N,2,310, 20250407,17850,17370,18090,16880,36076,623807515,00,0.00,N,2,330, 20250331,17520,17520,17840,17070,20262,353401630,00,0.00,N,5,-390, 20250324,17910,17810,17940,17430,20928,372990550,00,0.00,N,2,100, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index 9e86d3b0f92e..a237e973d0a6 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18320,18100,19330,17500,313427,5751142430,00,0.00,N,2,880, 20250407,17440,16960,17540,15860,516990,8705210565,00,0.00,N,5,-630, 20250331,18070,19500,19800,17580,536550,10078502745,00,0.00,N,5,-1920, 20250324,19990,21750,21950,19850,488383,10106396890,00,0.00,N,5,-1710, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index 73c57a3dd7df..4c74c426c16a 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,30500,28800,30850,27650,233887,6952723650,00,0.00,N,2,2550, 20250407,27950,26500,27950,25050,318785,8444012600,00,0.00,N,5,-50, 20250331,28000,28800,29700,26700,327812,9159919975,00,0.00,N,5,-1700, 20250324,29700,32400,32450,29650,174128,5392549725,00,0.00,N,5,-2900, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index f8967b41b203..51abe747f8f8 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8730,8550,8800,8440,396413,3419566380,00,0.00,N,2,210, 20250407,8520,8410,8520,7780,612328,4963373270,00,0.00,N,5,-130, 20250331,8650,9100,9150,8450,508084,4483978290,00,0.00,N,5,-510, 20250324,9160,9760,9870,9100,626551,5948422585,00,0.00,N,5,-590, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index d74df3736ef0..d1c359c8c248 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35000,36550,36900,33600,2237680,78879163950,00,0.00,N,5,-1050, 20250407,36050,34200,39050,34050,4251673,152464602725,00,0.00,N,5,-150, 20250331,36200,37400,39500,34950,2358682,89168446575,00,0.00,N,5,-2550, 20250324,38750,41950,42700,38150,3074440,125115446875,00,0.00,N,5,-3600, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index acde27c8ba0a..ee49d1fb876c 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2160,2145,2220,2120,324575,701553151,00,0.00,N,2,75, 20250407,2085,2110,2110,1927,357625,719678375,00,0.00,N,5,-45, 20250331,2130,2180,2180,2055,445773,941348276,00,0.00,N,5,-55, 20250324,2185,2350,2365,2185,282690,644436501,00,0.00,N,5,-165, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index 593b9d9abd30..f500cfe56677 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6810,6250,6920,6000,693107,4547881590,00,0.00,N,2,650, 20250407,6160,5640,6170,5360,489237,2839228830,00,0.00,N,2,370, 20250331,5790,5510,5870,5510,189242,1086999610,00,0.00,N,2,10, 20250324,5780,5600,5990,5600,306885,1772528195,00,0.00,N,2,100, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index 0eb1ba060f57..a64bb83e5e52 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1630,1603,1650,1582,62923,101376343,00,0.00,N,2,18, 20250407,1612,1577,1652,1545,116215,183766612,00,0.00,N,2,36, 20250331,1576,1537,1608,1537,51046,79810861,00,0.00,N,5,-32, 20250324,1608,1656,1657,1567,61364,99687305,00,0.00,N,5,-48, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 5bd44532b7e8..637d8a9eaa61 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5330,5100,5510,4990,4244073,22221034744,00,0.00,N,2,230, 20250407,5100,5060,5280,4550,4979621,24653684560,00,0.00,N,5,-120, 20250331,5220,5070,5320,4875,5246598,26789468588,00,0.00,N,2,100, 20250324,5120,5060,5660,5040,23356695,126586158130,00,0.00,N,2,170, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index 1ed8826ffb3a..bee139f6e7df 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1292,1265,1338,1253,59520,76938401,00,0.00,N,2,27, 20250407,1265,1245,1265,1205,107812,132012278,00,0.00,N,2,17, 20250331,1248,1318,1446,1236,663677,883714891,00,0.00,N,5,-44, 20250324,1292,1334,1350,1235,245687,315992177,00,0.00,N,5,-39, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index 1f223cd8cb6e..0723ca124e7b 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4080,4090,4090,4020,64605,261815555,00,0.00,N,2,50, 20250407,4030,3945,4035,3810,150043,584961125,00,0.00,N,2,45, 20250331,3985,4005,4005,3855,239950,938531440,00,0.00,N,5,-20, 20250324,4005,4110,4115,3985,210760,852050262,00,0.00,N,5,-105, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index 0174c60584e5..47c191292ae7 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6590,6430,6870,6310,368717,2423756120,00,0.00,N,2,320, 20250407,6270,6160,6640,6040,298628,1871613535,00,0.00,N,2,120, 20250331,6150,6010,6150,5760,97183,577030055,00,0.00,N,2,30, 20250324,6120,6120,6380,5980,210474,1308454400,00,0.00,N,5,-40, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 13ca03e3a367..a9e10c970c1c 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1053,1044,1062,1040,179404,188344982,00,0.00,N,2,9, 20250407,1044,1026,1046,981,293690,295843751,00,0.00,N,2,18, 20250331,1026,1034,1064,999,372306,378255933,00,0.00,N,5,-8, 20250324,1034,1076,1086,1029,255762,269852580,00,0.00,N,5,-41, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index 3c9f9e5d68f9..c658d9b8b343 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5500,4900,5980,4815,4709885,26105490699,00,0.00,N,2,605, 20250407,4895,4910,4910,4460,510648,2378473362,00,0.00,N,5,-55, 20250331,4950,4935,5030,4770,433159,2116627002,00,0.00,N,5,-5, 20250324,4955,5010,5210,4935,380365,1922783420,00,0.00,N,5,-95, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index c17676849a47..2b4bad610850 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9750,9220,9750,9190,240385,2280832475,00,0.00,N,2,530, 20250407,9220,9200,9220,8690,318060,2833222555,00,0.00,N,5,-210, 20250331,9430,9080,9500,8970,231267,2143413275,00,0.00,N,2,260, 20250324,9170,9320,9740,9170,236816,2239355995,00,0.00,N,5,-110, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index 3f8310d1a64f..e2bb96a9d129 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2310,2215,2335,2215,256233,583389151,00,0.00,N,2,80, 20250407,2230,2300,2300,2070,506782,1101448247,00,0.00,N,5,-70, 20250331,2300,2335,2390,2220,397700,903770676,00,0.00,N,5,-50, 20250324,2350,2350,2405,2350,480506,1142085980,00,0.00,N,5,-5, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 9e9362d43a81..95d3ab8d6e05 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27300,26700,27350,26600,44307,1193674225,00,0.00,N,2,600, 20250407,26700,26450,26800,25650,93959,2456295975,00,0.00,N,2,100, 20250331,26600,27750,27750,26100,138605,3723988400,00,0.00,N,5,-1150, 20250324,27750,29600,30275,27600,312280,9141686550,00,0.00,N,5,-1800, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 85cb5adb1efd..182103ede6d6 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1611,1510,1616,1509,159928,250416203,00,0.00,N,2,103, 20250407,1508,1494,1529,1427,81797,120727521,00,0.00,N,2,8, 20250331,1500,1491,1512,1461,83993,124639219,00,0.00,N,2,8, 20250324,1492,1433,1500,1413,53050,77317749,00,0.00,N,2,29, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 509ae83c0dff..52611df6a086 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1093,1088,1147,1068,7539689,8305766119,00,0.00,N,2,13, 20250407,1080,1052,1115,981,19367779,20103010938,00,0.00,N,5,-4, 20250331,1084,1104,1309,1064,121499965,145161154060,00,0.00,N,2,10, 20250324,1074,1005,1155,986,25241064,27362059495,00,0.00,N,2,65, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index e78cab87e230..65a2c3f5310f 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6190,6160,6250,6070,84008,518101480,00,0.00,N,2,80, 20250407,6110,5970,6150,5590,98317,570655130,00,0.00,N,2,110, 20250331,6000,5800,6150,5710,84746,506852700,00,0.00,N,2,20, 20250324,5980,6150,6230,5880,78432,474001475,00,0.00,N,5,-180, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index 80739f49ec0b..6aa503591a33 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,886,845,921,836,314928,276502122,00,0.00,N,2,41, 20250407,845,855,855,767,506946,417099347,00,0.00,N,5,-13, 20250331,858,940,940,837,413391,361828769,00,0.00,N,5,-84, 20250324,942,888,959,888,363590,334976979,00,0.00,N,2,50, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 8f2d5784e245..5c16756c57d7 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7340,7400,7500,7000,465546,3409835680,00,0.00,N,2,30, 20250407,7310,6880,7720,6600,1254435,9055705555,00,0.00,N,2,360, 20250331,6950,6460,7420,6300,942034,6641671895,00,0.00,N,2,370, 20250324,6580,6730,7450,6490,468044,3280927025,00,0.00,N,5,-150, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index cfbff5d25b70..f4f56e7d5f23 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2490,2455,2580,2400,977213,2433411305,00,0.00,N,2,35, 20250407,2455,2460,2775,2305,3717856,9393537310,00,0.00,N,5,-105, 20250331,2560,2380,2652,2350,1404235,3514995215,00,0.00,N,2,105, 20250324,2455,2475,2930,2450,3917713,10724201873,00,0.00,N,5,-20, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index 0bbd7bab8d6a..e7131e822561 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16230,16000,16450,16000,32719,529735280,00,0.00,N,2,330, 20250407,15900,15500,15980,14840,86573,1315211530,00,0.00,N,2,230, 20250331,15670,16350,16900,15200,150397,2374569280,00,0.00,N,5,-630, 20250324,16300,17500,18000,16040,210337,3643698215,00,0.00,N,5,-1100, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 543d06dc5d37..11b7375cf062 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9940,9720,9980,9620,150135,1471116745,00,0.00,N,2,220, 20250407,9720,9580,9780,9040,172337,1624384255,00,0.00,N,2,130, 20250331,9590,9430,9700,9190,161921,1520351490,00,0.00,N,2,160, 20250324,9430,10100,10100,9380,177458,1711185200,00,0.00,N,5,-590, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index 6a8be8b44bd0..37a4e5caa26e 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3010,2890,3025,2885,249201,733732893,00,0.00,N,2,130, 20250407,2880,2885,2920,2625,591985,1635695609,00,0.00,N,5,-80, 20250331,2960,3015,3060,2840,536368,1570978026,00,0.00,N,5,-70, 20250324,3030,3000,3150,2975,267885,818335900,00,0.00,N,5,-30, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index 57f0f22d3080..cabefbcea58c 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3095,2995,3130,2970,643085,1965005170,00,0.00,N,2,100, 20250407,2995,2950,3030,2865,729119,2135565048,00,0.00,N,5,-35, 20250331,3030,3010,3045,2955,529172,1583339106,00,0.00,N,2,20, 20250324,3010,3070,3150,2995,562633,1711504067,00,0.00,N,5,-75, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index 5d05ca0d5cfa..b6a9ce8a921e 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,268,280,280,259,5401782,1433897145,00,0.00,N,5,-4, 20250407,272,236,300,226,28254132,7591310039,00,0.00,N,2,36, 20250331,236,225,240,222,2049346,473881165,00,0.00,N,2,11, 20250324,225,235,240,225,3025562,702167155,00,0.00,N,5,-10, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index 36f9899e9a14..d0c9b3f01f24 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2110,1884,2425,1872,14562243,31889113378,00,0.00,N,2,210, 20250407,1900,1708,1981,1540,1137970,2049889981,00,0.00,N,2,244, 20250331,1656,1741,1840,1619,539397,919545971,00,0.00,N,5,-109, 20250324,1765,1682,1934,1606,1223111,2200004174,00,0.00,N,2,83, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index 27957d278ab8..00b73d9ac1b1 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1024,1100,1197,920,24043709,25183002457,00,0.00,N,5,-74, 20250407,1098,1032,1409,994,88817690,106050434257,00,0.00,N,2,157, 20250331,941,700,993,697,15236979,13191678053,00,0.00,N,2,208, 20250324,733,682,797,669,2704306,1996662476,00,0.00,N,2,38, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index f0522ec37e25..12e27850c9f2 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4190,3980,4275,3965,257452,1060534145,00,0.00,N,2,230, 20250407,3960,3935,3990,3630,330317,1263090248,00,0.00,N,2,15, 20250331,3945,3665,3965,3610,229908,875516988,00,0.00,N,2,95, 20250324,3850,4080,4135,3805,200673,797890641,00,0.00,N,5,-230, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index dadf40d8858d..127b8b90b9db 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4390,4755,4830,4250,5085074,23130409127,00,0.00,N,5,-405, 20250407,4795,3215,5190,3155,19416623,89290172259,00,0.00,N,2,1400, 20250331,3395,3360,3470,3205,187649,626892640,00,0.00,N,2,15, 20250324,3380,3510,3675,3350,362014,1271650015,00,0.00,N,5,-120, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index a1a0567dd69d..69d373ec1cad 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,215,202,219,200,4278355,899390907,00,0.00,N,2,15, 20250407,200,205,209,186,5963723,1173555603,00,0.00,N,5,-8, 20250331,208,227,231,202,5288818,1146679901,00,0.00,N,5,-23, 20250324,231,249,250,231,3407936,817993724,00,0.00,N,5,-18, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index 90859ed1ff97..023403fde148 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3330,3225,3420,3035,25223,81108870,00,0.00,N,2,105, 20250407,3225,3380,3460,3130,47578,155716022,00,0.00,N,5,-180, 20250331,3405,3285,3545,3240,53080,177321716,00,0.00,N,2,120, 20250324,3285,3290,3455,3255,43221,143749730,00,0.00,N,5,-5, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index 8824af9f0d85..442b25d4461a 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7200,6660,7240,6660,219118,1532410510,00,0.00,N,2,560, 20250407,6640,6440,7030,6330,281375,1899897800,00,0.00,N,2,140, 20250331,6500,6340,6500,6120,116124,736803515,00,0.00,N,2,150, 20250324,6350,6410,6500,6070,196892,1237473950,00,0.00,N,5,-60, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index ac8655ecd36f..e0aa0c00b672 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4195,4335,4435,3950,946284,3989783434,00,0.00,N,5,-105, 20250407,4300,3890,4305,3855,1507408,6063846408,00,0.00,N,2,470, 20250331,3830,3300,3870,2990,1007436,3491287530,00,0.00,N,2,475, 20250324,3355,3255,3775,3220,937228,3353683638,00,0.00,N,2,110, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 5b8458c77580..0b89bca39985 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,115800,125200,125200,112200,448365,52309165250,00,0.00,N,5,-5900, 20250407,121700,119000,127500,111200,536679,63375859700,00,0.00,N,5,-3400, 20250331,125100,136000,139100,121300,399520,52927959150,00,0.00,N,5,-15900, 20250324,141000,152300,154500,140000,406975,60470488800,00,0.00,N,5,-12700, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index af302b47d70c..fd05e258d908 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,50200,49500,50800,48800,176885,8804986450,00,0.00,N,2,1450, 20250407,48750,51200,52200,46200,257647,12579596250,00,0.00,N,5,-4450, 20250331,53200,53100,54500,51400,187131,9907719350,00,0.00,N,5,-1000, 20250324,54200,54600,54900,53200,111781,6063304400,00,0.00,N,2,200, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index c7782c82420c..78d5cfe8c83c 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,30400,32550,33850,30050,1416228,45826360675,00,0.00,N,5,-1300, 20250407,31700,28150,32350,28050,984986,29353426775,00,0.00,N,2,2200, 20250331,29500,28500,31550,28000,998769,29647814075,00,0.00,N,2,400, 20250324,29100,30000,32900,28650,1385978,42794122275,00,0.00,N,5,-700, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index e6ac482e581e..5bcfa8bf2884 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8710,6990,8710,6410,42868704,325307313060,00,0.00,N,2,1810, 20250407,6900,7050,9710,6875,56409404,460351609930,00,0.00,N,2,660, 20250331,6240,4550,6240,4305,21160539,109152235117,00,0.00,N,2,1595, 20250324,4645,4465,4940,4420,2772240,13043301599,00,0.00,N,2,135, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index 0c724bac5daf..47c0b23974d6 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6860,6150,6870,6150,347234,2299094275,00,0.00,N,2,720, 20250407,6140,6010,6330,5610,234158,1399414965,00,0.00,N,5,-100, 20250331,6240,5700,6400,5700,112589,678341715,00,0.00,N,2,290, 20250324,5950,6230,6360,5830,87480,532632345,00,0.00,N,5,-270, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index d4fbbc770f03..cb8d72f75882 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1580,1525,1635,1515,118711,183654107,00,0.00,N,2,18, 20250407,1562,1625,1625,1485,153934,234734660,00,0.00,N,5,-51, 20250331,1613,1574,1635,1525,117792,182775214,00,0.00,N,2,38, 20250324,1575,1510,1722,1500,143527,228792240,00,0.00,N,2,54, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index 890174d2fa42..050fa76efe25 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5810,5860,5970,5660,37260,214826995,00,0.00,N,5,-40, 20250407,5850,6050,6050,5660,29634,172995910,00,0.00,N,5,-210, 20250331,6060,6040,6080,5930,93869,562510360,00,0.00,N,2,20, 20250324,6040,5980,6180,5930,116918,699562880,00,0.00,N,2,60, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index 880e83ab79a8..1569ae2f0151 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2660,2465,2685,2460,517654,1341709785,00,0.00,N,2,185, 20250407,2475,2450,2500,2385,161068,390756735,00,0.00,N,3,0, 20250331,2475,2460,2490,2365,165562,404288568,00,0.00,N,2,15, 20250324,2460,2500,2515,2435,144160,357201782,00,0.00,N,5,-40, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index 31e018d7bbf6..226385a009fb 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19860,19350,20500,18840,543069,10714924230,00,0.00,N,2,940, 20250407,18920,18710,19100,16970,798983,14583213930,00,0.00,N,5,-1000, 20250331,19920,20850,22500,19480,1164406,24308795555,00,0.00,N,5,-1530, 20250324,21450,23250,23450,20950,966943,21552692525,00,0.00,N,5,-1800, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index 84f4762dad8e..db51efb8616a 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,118300,114000,119400,113600,298095,34638877200,00,0.00,N,2,4700, 20250407,113600,115400,116000,107000,486049,54025355200,00,0.00,N,5,-5000, 20250331,118600,127800,130400,116600,550291,68204559650,00,0.00,N,5,-11100, 20250324,129700,131100,136100,127000,479715,63617833150,00,0.00,N,5,-2700, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index cb75c5f4b7c8..dcc07a1687b5 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2630,2580,2640,2550,219684,569934184,00,0.00,N,2,70, 20250407,2560,2515,2630,2360,541434,1349517179,00,0.00,N,5,-80, 20250331,2640,2805,2820,2565,410572,1109440525,00,0.00,N,5,-195, 20250324,2835,2920,3010,2830,717659,2100544854,00,0.00,N,5,-50, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index f55b7a3cba6a..f1594b2437f1 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8460,8110,8500,8100,80809,672463925,00,0.00,N,2,350, 20250407,8110,8230,8300,7930,40569,328073215,00,0.00,N,5,-180, 20250331,8290,8100,8300,7870,60134,484006215,00,0.00,N,2,190, 20250324,8100,8450,8570,7910,104832,873183670,00,0.00,N,5,-270, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index 3f537da48d2e..8886d23459c1 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10380,10200,11620,9920,6479816,69992583395,00,0.00,N,2,220, 20250407,10160,8480,10750,8130,10917344,107454992480,00,0.00,N,2,1110, 20250331,9050,9300,10100,8050,2637194,24824409230,00,0.00,N,5,-490, 20250324,9540,11810,12450,9470,4670946,50453567010,00,0.00,N,5,-2120, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index 812a24cb790a..9107f475197a 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2830,2910,3000,2805,96050,278313175,00,0.00,N,5,-75, 20250407,2905,2905,3045,2745,190783,548189720,00,0.00,N,5,-5, 20250331,2910,2560,3045,2560,196864,563627514,00,0.00,N,2,250, 20250324,2660,2735,2855,2635,93106,256045348,00,0.00,N,5,-90, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index 61b71c415f85..09d8dfdc0e7c 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6050,5910,6050,5770,37594,222882000,00,0.00,N,2,180, 20250407,5870,6190,6190,5570,68126,394239205,00,0.00,N,5,-330, 20250331,6200,6100,6230,5810,42518,256854765,00,0.00,N,5,-30, 20250324,6230,6900,7030,6200,139891,949153225,00,0.00,N,5,-670, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index 472c4202b60e..da9f943ec1cc 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18490,16910,18490,16790,281458,4948934325,00,0.00,N,2,1610, 20250407,16880,16510,16880,15900,161201,2636599125,00,0.00,N,5,-10, 20250331,16890,16610,17470,16510,185520,3167308320,00,0.00,N,5,-310, 20250324,17200,16370,17300,16360,211712,3596371755,00,0.00,N,2,730, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index 9dcdead713cb..11e8a8ddc4b3 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3420,3325,3500,3260,655801,2235033067,00,0.00,N,2,155, 20250407,3265,3150,3325,2950,507187,1573695245,00,0.00,N,2,65, 20250331,3200,3100,3280,3080,326349,1037225482,00,0.00,N,5,-5, 20250324,3205,3370,3895,3200,3632133,12945588083,00,0.00,N,5,-165, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index 52efa5daedb2..aaea531ad5c7 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2590,2580,2750,2495,8874276,23398182008,00,0.00,N,2,155, 20250407,2435,2185,2500,2060,8833656,20512579784,00,0.00,N,2,155, 20250331,2280,2295,2420,2135,2831438,6418176387,00,0.00,N,5,-70, 20250324,2350,2450,2680,2350,8523251,21557050876,00,0.00,N,5,-100, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index ec8ee1afb8ad..955a1541d9b7 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2795,2525,2795,2510,147898,394671475,00,0.00,N,2,245, 20250407,2550,2420,2645,2275,101172,255180428,00,0.00,N,2,125, 20250331,2425,2425,2595,2280,154628,374298239,00,0.00,N,5,-10, 20250324,2435,2545,2555,2265,62480,150527878,00,0.00,N,5,-120, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index 69cf70cce958..abce1f9471b9 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3265,3155,3485,3125,1189037,3925934144,00,0.00,N,2,130, 20250407,3135,3120,3385,3065,1289755,4125120230,00,0.00,N,5,-100, 20250331,3235,3160,3800,3055,11498960,40443823814,00,0.00,N,2,75, 20250324,3160,3150,3350,3140,1406574,4579012494,00,0.00,N,5,-5, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index 3e9f20495fb5..9f021530b3ea 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,511,497,516,469,1455477,729560033,00,0.00,N,2,15, 20250407,496,517,525,466,1327873,659776972,00,0.00,N,5,-21, 20250331,517,536,557,504,933069,485370547,00,0.00,N,5,-18, 20250324,535,491,564,487,2456698,1295295716,00,0.00,N,2,43, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index c874d12a8bcd..ef14c84d1312 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5740,5590,5750,5570,117381,666112930,00,0.00,N,2,150, 20250407,5590,5530,5620,5490,133015,739927695,00,0.00,N,5,-30, 20250331,5620,5620,5640,5550,123469,690305990,00,0.00,N,3,0, 20250324,5620,5600,5640,5600,69100,388100540,00,0.00,N,2,10, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index 0dc28057b92f..965cac2dce91 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1536,1498,1538,1497,212469,321830973,00,0.00,N,2,26, 20250407,1510,1529,1565,1487,221411,333654719,00,0.00,N,5,-21, 20250331,1531,1503,1531,1468,125793,188352537,00,0.00,N,2,28, 20250324,1503,1539,1546,1496,160673,244411103,00,0.00,N,5,-34, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index e8946cf1c839..de23bd5310f4 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4180,4080,4295,4000,132344,546344026,00,0.00,N,2,135, 20250407,4045,4210,4210,3800,323690,1272384179,00,0.00,N,5,-125, 20250331,4170,4520,4895,4000,410769,1802258336,00,0.00,N,5,-270, 20250324,4440,4785,4950,4345,457731,2089140534,00,0.00,N,5,-350, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index cfbfa75a7fe9..ed24544bc3bd 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5180,5240,5440,5030,2518746,13207956120,00,0.00,N,2,240, 20250407,4940,4595,5050,4410,2898272,13665646162,00,0.00,N,2,175, 20250331,4765,5250,5280,4610,2287193,11287625993,00,0.00,N,5,-595, 20250324,5360,5560,6180,5360,8178485,47302508050,00,0.00,N,5,-190, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index 6343e2e18350..1bf340b4a25e 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6390,6150,6430,6100,1266679,7965918595,00,0.00,N,2,280, 20250407,6110,5990,6110,5460,2075958,12089265750,00,0.00,N,5,-80, 20250331,6190,6080,6360,5960,1459499,8929369330,00,0.00,N,5,-60, 20250324,6250,6400,6600,6100,1323512,8490932520,00,0.00,N,5,-130, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index 67732996944e..db39d8afe1df 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8530,7940,9660,7870,3451667,30322804565,00,0.00,N,2,600, 20250407,7930,7400,7980,7150,892370,6672723780,00,0.00,N,2,120, 20250331,7810,8120,8390,7600,882408,7051457395,00,0.00,N,5,-490, 20250324,8300,8800,9400,8300,3842736,34179894655,00,0.00,N,5,-410, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index 68df186f830b..5048d5fcf1c6 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3585,3480,3600,3440,579796,2045499101,00,0.00,N,2,105, 20250407,3480,3335,3480,3190,454706,1520054246,00,0.00,N,2,95, 20250331,3385,3230,3485,3205,467867,1561621646,00,0.00,N,2,60, 20250324,3325,3340,3465,3240,303718,1025140632,00,0.00,N,5,-35, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index 37df3bad52a0..d3a907a29c00 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,116300,105800,118500,102700,1030251,112453144400,00,0.00,N,2,9900, 20250407,106400,113300,114500,101100,1100755,118604316300,00,0.00,N,5,-9500, 20250331,115900,106700,117300,102500,1535497,168450463300,00,0.00,N,2,8900, 20250324,107000,99900,110300,99800,755963,79907439950,00,0.00,N,2,6700, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index ed7276aa4630..129c33b13a23 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6430,6390,6490,6180,48233,304246140,00,0.00,N,2,100, 20250407,6330,6310,6630,6070,61841,387637080,00,0.00,N,5,-320, 20250331,6650,6430,6660,6320,98076,637038100,00,0.00,N,2,180, 20250324,6470,6350,6480,6090,53817,338701280,00,0.00,N,2,370, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index 1505ff7beb2c..37cb9560ea34 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,789,789,789,789,0,0,00,0.00,N,3,0, 20250407,789,789,789,789,0,0,00,0.00,N,3,0, 20250331,789,789,789,789,0,0,00,0.00,N,3,0, 20250324,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index 66258b1b5e83..da34ae222bf8 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2940,2870,2955,2865,126279,367553834,00,0.00,N,2,70, 20250407,2870,2915,2915,2765,222347,630316781,00,0.00,N,5,-75, 20250331,2945,2970,2985,2895,99021,290422896,00,0.00,N,5,-30, 20250324,2975,2955,3120,2930,392497,1188190308,00,0.00,N,2,20, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 2e3daaa34324..0ea8af4c439e 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23050,23000,23550,22750,156179,3617273925,00,0.00,N,2,250, 20250407,22800,22150,23250,21400,197625,4434188100,00,0.00,N,2,300, 20250331,22500,22000,22600,21550,66731,1478373375,00,0.00,N,2,450, 20250324,22050,23150,23250,22050,137472,3108661725,00,0.00,N,5,-1100, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index 71a951b57d38..d1651a06a360 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5890,5770,5900,5650,73382,426545345,00,0.00,N,2,230, 20250407,5660,5350,5800,5290,106311,581212890,00,0.00,N,2,80, 20250331,5580,5550,5690,5330,61631,337815275,00,0.00,N,2,90, 20250324,5490,6020,6080,5480,179171,1033995310,00,0.00,N,5,-530, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index 9b42463c4cd3..751c25b3778e 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6070,5680,6270,5590,1637594,9899432465,00,0.00,N,2,510, 20250407,5560,4700,5940,4605,1084249,5890503707,00,0.00,N,2,695, 20250331,4865,4595,4865,4525,95395,445951340,00,0.00,N,2,215, 20250324,4650,4795,5140,4650,148244,724903169,00,0.00,N,5,-145, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index 9eb170b02bf6..a9f55d0fce84 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5440,5190,6180,5100,974884,5540276140,00,0.00,N,2,280, 20250407,5160,5000,5190,4655,162139,789718156,00,0.00,N,2,90, 20250331,5070,5020,5150,4925,77297,388439405,00,0.00,N,5,-80, 20250324,5150,5300,5430,5130,142696,753313990,00,0.00,N,5,-140, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index 93be8d233d0a..2402febae35b 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5090,4610,5290,4565,1277444,6381100711,00,0.00,N,2,450, 20250407,4640,4240,4780,4050,1133125,5061520792,00,0.00,N,2,355, 20250331,4285,4070,4290,3980,389458,1610917275,00,0.00,N,2,235, 20250324,4050,4115,4235,4010,358816,1476798394,00,0.00,N,5,-75, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index 0ed4bbe43683..49fdcef79340 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,59000,52700,60200,52700,1280490,73299299900,00,0.00,N,2,6500, 20250407,52500,50200,53100,46000,871691,43270297475,00,0.00,N,5,-600, 20250331,53100,50000,56400,49200,920795,48327747450,00,0.00,N,2,1700, 20250324,51400,52700,55300,50100,580091,30729340050,00,0.00,N,5,-2200, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index d0632fbad6fd..8fcf50cb5fd8 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,235,223,240,214,1151034,263426554,00,0.00,N,2,12, 20250407,223,221,225,212,1341605,292614312,00,0.00,N,3,0, 20250331,223,237,237,212,1906935,427801635,00,0.00,N,5,-14, 20250324,237,227,278,226,6646837,1668730612,00,0.00,N,2,10, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index c36b119cbeea..28933b561179 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1460,1427,1479,1421,592876,857212946,00,0.00,N,2,35, 20250407,1425,1410,1430,1349,534566,742024169,00,0.00,N,5,-1, 20250331,1426,1430,1450,1407,414413,589179971,00,0.00,N,5,-16, 20250324,1442,1439,1452,1427,230288,331395352,00,0.00,N,5,-1, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index 1844204ddc4d..fd049eb2ce75 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7680,7230,7700,7220,257983,1939802760,00,0.00,N,2,470, 20250407,7210,6990,7240,6570,305832,2105789710,00,0.00,N,3,0, 20250331,7210,7340,7440,7000,248498,1788335235,00,0.00,N,5,-200, 20250324,7410,7850,7870,7380,394872,3007267465,00,0.00,N,5,-370, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index 194e55a8b49c..d2e2627b1c83 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19720,19050,20500,18710,54926,1067403440,00,0.00,N,2,770, 20250407,18950,19410,19410,18240,50927,954732705,00,0.00,N,5,-460, 20250331,19410,18450,19470,18290,40385,763648525,00,0.00,N,2,550, 20250324,18860,18930,19490,18810,55707,1069398735,00,0.00,N,5,-70, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index afa17b68fee1..9ae26d904c6f 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4420,4280,4490,4265,550973,2413443353,00,0.00,N,2,185, 20250407,4235,4195,4465,4070,886823,3768004470,00,0.00,N,5,-60, 20250331,4295,4155,4540,4040,544697,2279172132,00,0.00,N,2,135, 20250324,4160,4285,4285,4140,157638,662743666,00,0.00,N,5,-110, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index 4fbf51e99451..84476b3b1e78 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1923,1923,1923,1923,0,0,00,0.00,N,3,0, 20250407,1923,1885,1927,1790,1040496,1932368680,00,0.00,N,2,1, 20250331,1922,1920,1944,1833,702082,1331194486,00,0.00,N,5,-31, 20250324,1953,1921,2000,1887,859723,1679954469,00,0.00,N,2,32, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index 37aac7709085..0814cd233a64 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7160,6750,7400,6600,125214,875584790,00,0.00,N,2,410, 20250407,6750,6990,6990,6180,136387,884369480,00,0.00,N,5,-320, 20250331,7070,7090,7180,6570,78630,540732305,00,0.00,N,2,290, 20250324,6780,7350,7450,6650,87145,609052520,00,0.00,N,5,-570, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index 2995791a81ba..aba706fb48a4 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8180,8580,8690,7990,39902,329152955,00,0.00,N,5,-300, 20250407,8480,8270,8490,7720,34789,281831355,00,0.00,N,2,210, 20250331,8270,8640,8640,7650,57301,463382630,00,0.00,N,5,-390, 20250324,8660,9070,9160,8620,59379,529587020,00,0.00,N,5,-410, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index fc7cbb2ad5c7..33f26a813309 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,78400,81100,81100,76200,10245140,806179803200,00,0.00,N,2,800, 20250407,77600,66000,78200,62350,15930186,1121411817600,00,0.00,N,2,8300, 20250331,69300,64900,72300,64600,11847334,820328384450,00,0.00,N,2,2300, 20250324,67000,73300,73950,65900,11885825,824276889150,00,0.00,N,5,-6100, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index 30ce5072fc8c..c72a7c22fc00 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8000,7950,8110,7770,3570428,28423608515,00,0.00,N,2,110, 20250407,7890,7530,7940,7150,5147282,38607746845,00,0.00,N,5,-30, 20250331,7920,8510,8570,7690,6341245,51442630585,00,0.00,N,5,-800, 20250324,8720,9510,9560,8280,8200953,73009405910,00,0.00,N,5,-730, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index a882b49ce5c3..26c7119af099 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,73200,71200,73500,63500,6888209,476869886200,00,0.00,N,2,4500, 20250407,68700,61900,72300,58200,7001032,452564119700,00,0.00,N,2,3200, 20250331,65500,73100,74000,63400,5737224,390188975822,00,0.00,N,5,-11000, 20250324,76500,89400,89500,76200,2215121,183421516900,00,0.00,N,5,-13800, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index 920117594b44..35d3c248511b 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,38050,22500,56400,22300,24525718,942236460465,00,0.00,N,2,18260, 20250407,19790,9020,19790,9020,3205820,52446237230,00,0.00,N,2,12850, 20250331,6940,3500,6940,3020,584770,3428873875,00,0.00,N,2,3440, 20250324,3500,3720,4000,3400,31066,111550095,00,0.00,N,5,-250, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index 72cc2233e008..20cec5c37ae1 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,380,380,380,380,0,0,00,0.00,N,3,0, 20250407,380,393,415,373,169534,65847762,00,0.00,N,5,-13, 20250331,393,395,516,348,8174263,3656932546,00,0.00,N,2,20, 20250324,373,365,450,344,5960238,2413505055,00,0.00,N,2,7, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index 9e28ead41c5c..f254cbc0b40c 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1281,1220,1364,1220,252746,324873772,00,0.00,N,2,61, 20250407,1220,1273,1322,1160,157111,191898107,00,0.00,N,5,-41, 20250331,1261,1239,1348,1235,162758,207228709,00,0.00,N,2,10, 20250324,1251,1211,1286,1200,89729,111916109,00,0.00,N,2,41, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index d4cd79fc5dc5..17bf1cba3241 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21100,20950,21350,20650,32456,680638050,00,0.00,N,2,250, 20250407,20850,21000,21000,19200,75191,1522062315,00,0.00,N,5,-550, 20250331,21400,20850,21550,20100,77045,1620325425,00,0.00,N,2,450, 20250324,20950,21200,21950,20550,115627,2469050675,00,0.00,N,5,-250, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index b85c6edde25b..5d3f1d94c1d6 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,518,506,525,502,326903,167574476,00,0.00,N,2,16, 20250407,502,510,523,490,446979,224378332,00,0.00,N,5,-12, 20250331,514,505,527,493,306181,155690784,00,0.00,N,2,9, 20250324,505,504,517,500,191612,96928868,00,0.00,N,2,2, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index 5f949c487232..995bb9407d8d 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,171,171,171,171,0,0,00,0.00,N,3,0, 20250407,171,171,171,171,0,0,00,0.00,N,3,0, 20250331,171,243,243,171,23389361,4563300026,00,0.00,N,5,-72, 20250324,243,189,318,179,56582099,14243497641,00,0.00,N,2,45, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index 024d0b9327ab..b1254043cf41 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1064,988,1270,988,10150287,11905368997,00,0.00,N,2,80, 20250407,984,1004,1006,895,1897135,1802468286,00,0.00,N,5,-26, 20250331,1010,1008,1026,980,841780,841222772,00,0.00,N,2,2, 20250324,1008,1052,1099,1007,711398,745608466,00,0.00,N,5,-56, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index 03ec6ee1459f..f81fbf74a1a5 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,588,578,658,550,3931267,2349613166,00,0.00,N,2,16, 20250407,572,529,724,513,16646241,10873807965,00,0.00,N,2,52, 20250331,520,540,540,502,75500,38908840,00,0.00,N,5,-3, 20250324,523,535,540,520,54003,28581268,00,0.00,N,5,-12, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index cd735752ab16..ca42bfff5891 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1939,1910,1987,1891,55116,106658030,00,0.00,N,2,29, 20250407,1910,1881,1920,1812,89260,165215176,00,0.00,N,2,28, 20250331,1882,1803,1975,1753,182162,335652262,00,0.00,N,5,-90, 20250324,1972,1906,2075,1881,109646,213293045,00,0.00,N,2,47, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index 6647800214a9..bd6558900830 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10070,9560,10080,9510,114619,1123779490,00,0.00,N,2,490, 20250407,9580,10060,10060,9320,154541,1483343350,00,0.00,N,5,-520, 20250331,10100,10480,10600,9880,142449,1456691050,00,0.00,N,5,-560, 20250324,10660,11100,11790,10510,193538,2163188805,00,0.00,N,5,-440, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index 663c2564de36..e9eb40243e9f 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,665,668,696,656,157415,105372943,00,0.00,N,2,12, 20250407,653,620,699,610,326267,210660665,00,0.00,N,5,-6, 20250331,659,675,700,637,163497,108125667,00,0.00,N,2,11, 20250324,648,665,690,620,141041,90808508,00,0.00,N,5,-17, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index 09f90afd0b7b..7c07a9d1e37f 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2085,1924,2210,1909,3427677,7081617513,00,0.00,N,2,161, 20250407,1924,1886,1990,1738,457961,836866712,00,0.00,N,2,34, 20250331,1890,1850,1892,1810,361729,668150256,00,0.00,N,2,22, 20250324,1868,2010,2035,1864,593991,1157746127,00,0.00,N,5,-130, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index 2408f5a12d3f..db791f1fe58c 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4435,4290,4460,4160,146854,637774459,00,0.00,N,2,185, 20250407,4250,4220,4660,4055,676478,2922752761,00,0.00,N,2,30, 20250331,4220,4295,4340,4150,80734,343309072,00,0.00,N,5,-130, 20250324,4350,4470,4505,4350,82989,366430531,00,0.00,N,5,-80, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index 35ec6000ad06..3b760dac5f1e 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,688,644,730,620,2444461,1669896680,00,0.00,N,2,35, 20250407,653,549,653,493,3599604,2191627369,00,0.00,N,2,104, 20250331,549,550,590,542,148050,82583867,00,0.00,N,5,-12, 20250324,561,561,599,552,155821,88053535,00,0.00,N,3,0, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index 45f0ac1bbff2..5431d8387998 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,790,958,995,790,61452205,54870583682,00,0.00,N,5,-167, 20250407,957,889,1083,790,361107583,351907025873,00,0.00,N,2,86, 20250331,871,840,969,716,199732797,174739115705,00,0.00,N,2,20, 20250324,851,542,998,540,245289212,207745916802,00,0.00,N,2,305, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index b8c08c4c0ca3..1480a0bdfb5b 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,732,732,732,732,0,0,00,0.00,N,3,0, 20250407,732,732,732,732,0,0,00,0.00,N,3,0, 20250331,732,732,732,732,0,0,00,0.00,N,3,0, 20250324,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index 4efa8bf8bb87..3b2891c96d7d 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,936,991,1145,925,8422217,8474067992,00,0.00,N,5,-64, 20250407,1000,989,1119,910,10916130,11389094174,00,0.00,N,2,10, 20250331,990,814,1355,803,75522810,82845891195,00,0.00,N,2,172, 20250324,818,520,1033,484,50330492,39501876624,00,0.00,N,2,217, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index 0730ce10ed04..3134730bf45d 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5770,5620,5840,5470,285569,1622652350,00,0.00,N,2,210, 20250407,5560,5480,5680,5080,426466,2303589075,00,0.00,N,5,-70, 20250331,5630,6350,6570,5450,921424,5501335695,00,0.00,N,5,-870, 20250324,6500,6080,7760,5910,14433546,103557122290,00,0.00,N,2,440, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index d7c686a6c0ae..fe7fda85d7d9 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,359,351,373,342,2108245,751080473,00,0.00,N,2,8, 20250407,351,325,427,301,18296418,7067891612,00,0.00,N,2,25, 20250331,326,320,330,315,377754,121423576,00,0.00,N,2,6, 20250324,320,327,347,318,472698,154109690,00,0.00,N,5,-7, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index 7395967964ee..e0601d77a070 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9050,8850,9200,8770,252303,2277692620,00,0.00,N,2,200, 20250407,8850,8680,8870,8190,302781,2563076190,00,0.00,N,2,70, 20250331,8780,8630,8780,8490,135577,1167146970,00,0.00,N,2,150, 20250324,8630,8500,9100,8450,288080,2499456835,00,0.00,N,2,70, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index 7f32cb39c6e0..d0111a977c94 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,462,445,465,445,674240,308065313,00,0.00,N,2,17, 20250407,445,461,507,423,1571253,703872778,00,0.00,N,2,16, 20250331,429,438,448,415,963702,419150623,00,0.00,N,5,-14, 20250324,443,440,472,430,427159,191809401,00,0.00,N,5,-2, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index ea073cc85231..c118b4b010b3 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15000,15500,15750,14620,281263,4297710860,00,0.00,N,5,-130, 20250407,15130,14900,15410,13800,437771,6351963850,00,0.00,N,5,-270, 20250331,15400,13790,16120,13560,497606,7535769340,00,0.00,N,2,1380, 20250324,14020,16250,16430,13750,473648,7010344270,00,0.00,N,5,-2230, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 70a85d3c06f3..352a3c40a370 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1136,1085,1150,1085,241989,271178642,00,0.00,N,2,53, 20250407,1083,1093,1093,1011,138452,145175583,00,0.00,N,5,-22, 20250331,1105,1060,1141,1040,102284,109599567,00,0.00,N,2,45, 20250324,1060,1101,1140,1042,178437,192668333,00,0.00,N,5,-41, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index 4318605a6197..e634e829ff69 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10680,10550,10780,10350,29963,314450945,00,0.00,N,2,180, 20250407,10500,10570,10760,10130,90909,947418485,00,0.00,N,5,-150, 20250331,10650,10440,10690,10270,98229,1022173195,00,0.00,N,2,210, 20250324,10440,10190,10550,10160,52673,546745490,00,0.00,N,2,250, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index bfe17ed1b40a..14adb67ef6eb 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4335,4330,4365,4270,178597,769529167,00,0.00,N,2,5, 20250407,4330,4280,4350,4100,201487,848982372,00,0.00,N,2,15, 20250331,4315,4270,4325,4180,186056,789036775,00,0.00,N,3,0, 20250324,4315,4475,4500,4300,177602,780353488,00,0.00,N,5,-160, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index f441a447bc07..586226059a1d 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17740,15960,18240,15960,198093,3469390870,00,0.00,N,2,2260, 20250407,15480,14920,15800,14550,30356,460364425,00,0.00,N,2,220, 20250331,15260,15070,15470,14550,26821,399177380,00,0.00,N,2,190, 20250324,15070,16040,16190,15070,27042,419252190,00,0.00,N,5,-1000, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index 821a4045b8b5..dbee04e394e8 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2545,2455,2550,2450,64378,160836245,00,0.00,N,2,90, 20250407,2455,2440,2465,2380,65810,159551007,00,0.00,N,5,-5, 20250331,2460,2460,2510,2405,58356,143320425,00,0.00,N,5,-50, 20250324,2510,2540,2580,2475,51281,129294665,00,0.00,N,5,-30, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index 06a161aa2650..881fc7909ee1 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15860,15780,15940,15630,54087,854724580,00,0.00,N,2,160, 20250407,15700,15500,15880,14960,142565,2184215145,00,0.00,N,2,70, 20250331,15630,15900,16190,15510,98220,1553200535,00,0.00,N,5,-410, 20250324,16040,16580,16660,15840,177588,2878515860,00,0.00,N,5,-640, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index 373f446a4aee..2d000e3b6b97 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2755,2895,2895,2720,73516,203883334,00,0.00,N,5,-40, 20250407,2795,2710,2800,2520,71717,188940648,00,0.00,N,2,90, 20250331,2705,2695,2810,2650,36066,97997811,00,0.00,N,2,10, 20250324,2695,2860,2905,2680,55836,155456933,00,0.00,N,5,-165, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index cd849da4cbfe..817ee21c6e50 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8830,9190,9410,8260,1126692,9993830365,00,0.00,N,5,-370, 20250407,9200,8800,10880,8150,4511168,43826140475,00,0.00,N,2,400, 20250331,8800,8140,10000,7510,5027508,45263137565,00,0.00,N,2,560, 20250324,8240,7000,9840,6720,2023129,16915868595,00,0.00,N,2,1160, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index 5b758c875335..02432739ea79 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3950,3485,3980,3440,6831679,25458467619,00,0.00,N,2,475, 20250407,3475,3370,3495,3205,4949406,16652465187,00,0.00,N,2,90, 20250331,3385,3060,3395,2960,3747315,12018416094,00,0.00,N,2,290, 20250324,3095,3075,3245,3010,1909881,5948654004,00,0.00,N,2,30, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index b52441d3d74d..d7f48072039c 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,829,920,942,786,606921,530355618,00,0.00,N,5,-101, 20250407,930,805,1006,775,1549147,1391266699,00,0.00,N,2,125, 20250331,805,780,825,766,181899,145585037,00,0.00,N,2,29, 20250324,776,782,808,757,153065,121015170,00,0.00,N,5,-6, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index 67931b88af0c..9726c8ab1d04 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4435,4545,4550,4410,20418,91202790,00,0.00,N,5,-55, 20250407,4490,4460,4550,4260,36356,158177699,00,0.00,N,5,-5, 20250331,4495,5040,5040,4350,48859,226138242,00,0.00,N,5,-490, 20250324,4985,5040,5110,4920,68312,341326705,00,0.00,N,2,20, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 3e1eee1b12e5..b7ef6c5ed258 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,29050,31450,32800,27750,1605686,48072338000,00,0.00,N,5,-3050, 20250407,32100,33050,36250,31650,3374095,115081442700,00,0.00,N,5,-50, 20250331,32150,29200,43500,28450,13258343,498545236100,00,0.00,N,2,1750, 20250324,30400,26150,40700,24550,10769575,364124389225,00,0.00,N,2,3750, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index 0a28664af031..2940abb18383 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2950,2945,3060,2885,77130,228189967,00,0.00,N,2,70, 20250407,2880,2810,2905,2625,154597,428702645,00,0.00,N,5,-100, 20250331,2980,3025,3110,2850,127234,376092600,00,0.00,N,5,-45, 20250324,3025,3370,3390,2985,244717,773052496,00,0.00,N,5,-355, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index 8f5f4271467e..0621c1bcb803 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250407,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250331,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250324,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index b4aa3e41d50f..6feece3cd688 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2420,2215,2440,2200,462029,1076766969,00,0.00,N,2,220, 20250407,2200,2200,2215,1986,451066,940554085,00,0.00,N,5,-30, 20250331,2230,2350,2365,2195,449762,1030936000,00,0.00,N,5,-140, 20250324,2370,2400,2420,2335,361695,860908938,00,0.00,N,5,-25, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index e72e799bb6dd..2dd81e7c5140 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1960,1924,2000,1908,192227,375443947,00,0.00,N,2,32, 20250407,1928,2060,2060,1802,257858,496025565,00,0.00,N,5,-72, 20250331,2000,2000,2190,1865,338685,678587981,00,0.00,N,5,-60, 20250324,2060,2040,2240,2030,1196115,2567784365,00,0.00,N,2,25, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index e53a8ea71b17..fe27122f8135 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2590,2440,2590,2370,348377,856447505,00,0.00,N,2,100, 20250407,2490,2240,2575,2155,910639,2192414588,00,0.00,N,2,190, 20250331,2300,2215,2340,2100,383110,852287990,00,0.00,N,2,85, 20250324,2215,2235,2280,2185,245340,545370035,00,0.00,N,5,-35, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index 9580b652e578..4185f931ba23 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1265,1245,1280,1222,540789,678828634,00,0.00,N,2,21, 20250407,1244,1184,1279,1100,780228,938778063,00,0.00,N,2,50, 20250331,1194,1190,1213,1150,504002,593350409,00,0.00,N,2,6, 20250324,1188,1180,1255,1173,438979,524226511,00,0.00,N,2,8, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index 9c2403b79507..70518029d2f6 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4325,4190,4360,4100,188068,795792695,00,0.00,N,2,125, 20250407,4200,3925,4200,3765,227192,896247594,00,0.00,N,2,215, 20250331,3985,4030,4035,3925,143042,568943841,00,0.00,N,5,-70, 20250324,4055,4155,4215,4055,141975,585250050,00,0.00,N,5,-100, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index b9498e1c8fb8..3dfa4ae50304 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6540,6400,6550,6360,333137,2155520995,00,0.00,N,2,180, 20250407,6360,6240,6430,5950,639554,3947258395,00,0.00,N,2,20, 20250331,6340,6480,6530,6010,786162,4972697120,00,0.00,N,5,-240, 20250324,6580,6690,6780,6550,416429,2776336735,00,0.00,N,5,-80, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 2c29abd41b4b..21d1fa08920c 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3260,3250,3410,2985,2175855,6912784719,00,0.00,N,5,-60, 20250407,3320,3015,3900,2865,10636044,36472219863,00,0.00,N,2,330, 20250331,2990,2650,3035,2560,1467078,4163997635,00,0.00,N,2,310, 20250324,2680,2660,2770,2565,489044,1292808572,00,0.00,N,2,50, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index 52f20c6041cb..5f2f3ea0b8d1 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1202,1162,1236,1155,1131782,1354749560,00,0.00,N,2,40, 20250407,1162,1171,1171,1068,1540104,1721615303,00,0.00,N,5,-9, 20250331,1171,1197,1205,1139,1361484,1595652632,00,0.00,N,5,-26, 20250324,1197,1270,1309,1184,1221880,1516674562,00,0.00,N,5,-74, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index b962ea20c187..22c493dc7664 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3295,3210,3305,3180,2219458,7198231512,00,0.00,N,2,100, 20250407,3195,3100,3195,2940,4011515,12249812637,00,0.00,N,2,5, 20250331,3190,3160,3215,3065,3512000,11094337830,00,0.00,N,5,-20, 20250324,3210,3260,3345,3200,2489044,8145734810,00,0.00,N,5,-40, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index e3534cc4e992..12330230f42b 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,51400,53600,55200,50800,2505828,132925059250,00,0.00,N,5,-1100, 20250407,52500,45950,53000,43350,4019765,192762308900,00,0.00,N,2,4450, 20250331,48050,49950,50300,45550,3050832,148132216400,00,0.00,N,5,-3150, 20250324,51200,60100,60200,50100,3769707,205113911650,00,0.00,N,5,-7800, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index a79be12f3f08..4009fe2c1e4f 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1385,1270,1494,1270,2259623,3203854684,00,0.00,N,2,134, 20250407,1251,1265,1313,1180,263637,325400670,00,0.00,N,5,-30, 20250331,1281,1306,1310,1230,147125,186044817,00,0.00,N,5,-25, 20250324,1306,1303,1320,1270,154661,199740328,00,0.00,N,2,3, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index 9231285ba367..e396b376bf51 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4555,4390,4555,4315,214507,953845604,00,0.00,N,2,215, 20250407,4340,4400,4400,3900,658932,2727017361,00,0.00,N,5,-155, 20250331,4495,4530,4720,4320,344424,1532093310,00,0.00,N,5,-65, 20250324,4560,4825,4900,4555,436834,2071688310,00,0.00,N,5,-265, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 0ec705e7ae85..8a245cd8ea0e 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2010,2205,2350,2000,8052698,17508313794,00,0.00,N,2,5, 20250407,2005,2280,2330,1891,10811147,23568361721,00,0.00,N,5,-25, 20250331,2030,1984,2105,1911,1761451,3499786260,00,0.00,N,2,48, 20250324,1982,1984,2100,1950,872562,1749985809,00,0.00,N,5,-2, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index 9f58972c77e7..cacb0ad555e3 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21950,24400,26000,21600,4888637,117764239750,00,0.00,N,2,500, 20250407,21450,15900,23250,15440,8565025,169572880280,00,0.00,N,2,4910, 20250331,16540,16220,16960,15620,407008,6646271845,00,0.00,N,5,-160, 20250324,16700,18200,18450,16680,699210,12365181645,00,0.00,N,5,-990, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index e881aa82f772..4942f6b6a25e 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1755,1673,1794,1626,1922066,3324202774,00,0.00,N,2,53, 20250407,1702,1560,1750,1485,6154484,9999777521,00,0.00,N,2,201, 20250331,1501,1550,1776,1404,14252569,22472426284,00,0.00,N,5,-54, 20250324,1555,1295,1580,1250,7426303,10821098419,00,0.00,N,2,252, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index 8e769bb3c097..47d547024d16 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,80400,78300,83300,76200,4482873,359387715000,00,0.00,N,2,3800, 20250407,76600,74500,76900,70600,3537724,261643861600,00,0.00,N,5,-800, 20250331,77400,72700,81200,71400,6058692,465459208850,00,0.00,N,2,2700, 20250324,74700,85300,85800,74000,4885661,389068415100,00,0.00,N,5,-10000, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index db73d3ac4c07..8a97e3878edd 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5040,4840,5130,4800,500839,2505038092,00,0.00,N,2,195, 20250407,4845,5510,5520,4670,1266427,6390627760,00,0.00,N,5,-905, 20250331,5750,8100,8100,5250,6061598,39631796085,00,0.00,N,5,-2350, 20250324,8100,8100,8100,8100,0,0,00,0.00,N,3,0, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index 7a512cd30ec3..192baeb62624 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19560,18120,20550,18000,1219979,23487605475,00,0.00,N,2,910, 20250407,18650,19980,20300,17910,1105647,20689074140,00,0.00,N,5,-1600, 20250331,20250,20550,21050,19450,1210692,24467569085,00,0.00,N,5,-1000, 20250324,21250,18490,22850,18100,9254123,192960998370,00,0.00,N,2,4150, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index f3c56c87d3e8..1f7a8876313f 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11610,11400,11740,10300,901909,10024123215,00,0.00,N,2,60, 20250407,11550,9600,11900,9320,1130209,11997332885,00,0.00,N,2,1230, 20250331,10320,11280,11350,9960,1089975,11507917540,00,0.00,N,5,-1030, 20250324,11350,11720,12040,11320,597433,6973621185,00,0.00,N,5,-430, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index f2dbb82d23bf..b622db60dc42 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13710,16770,18180,12060,9508033,134469190660,00,0.00,N,5,-3060, 20250407,16770,15950,19930,15020,15582323,270683385845,00,0.00,N,2,2860, 20250331,13910,8470,13910,8040,9573296,105819244930,00,0.00,N,2,5200, 20250324,8710,8360,9600,8150,1090461,9815731395,00,0.00,N,2,250, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index 87ecbbe5497a..71d23d9537a6 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5320,4600,6100,4450,16715593,92143961547,00,0.00,N,2,750, 20250407,4570,3850,5640,3645,15839164,77182198729,00,0.00,N,2,585, 20250331,3985,3985,4130,3770,1406290,5553636889,00,0.00,N,5,-100, 20250324,4085,5010,5010,3920,4093907,17947896162,00,0.00,N,5,-935, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index 051dffd3802a..c06d171efc23 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4080,4000,4225,4000,492672,2022629828,00,0.00,N,2,55, 20250407,4025,3550,4025,3475,527397,1953287620,00,0.00,N,2,295, 20250331,3730,3500,3730,3350,605974,2120759086,00,0.00,N,2,200, 20250324,3530,3870,3980,3435,1065009,3949942432,00,0.00,N,5,-340, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index cf181c6e64e7..0eb937e746dc 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1433,1400,1460,1382,1506349,2131338751,00,0.00,N,2,25, 20250407,1408,1392,1570,1244,8514365,12366038570,00,0.00,N,2,16, 20250331,1392,1381,1476,1328,804982,1106656511,00,0.00,N,2,6, 20250324,1386,1449,1460,1385,630120,895974773,00,0.00,N,5,-67, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 8f88c98da9e9..cac9b07d158b 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2095,1996,2165,1982,102025,209725414,00,0.00,N,2,115, 20250407,1980,2005,2035,1860,97293,186216990,00,0.00,N,5,-40, 20250331,2020,1985,2080,1929,77415,153006103,00,0.00,N,2,23, 20250324,1997,2115,2140,1960,56375,113797292,00,0.00,N,5,-123, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 419f134b558d..c15edccbb52a 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1093,1058,1095,1056,100936,108089525,00,0.00,N,2,35, 20250407,1058,1040,1060,1000,113222,116313075,00,0.00,N,2,18, 20250331,1040,1030,1060,1005,168730,173073215,00,0.00,N,5,-3, 20250324,1043,1034,1055,1000,71125,73948357,00,0.00,N,5,-2, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index bfc1891753c1..0c46e530f5fa 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3175,3035,4640,2935,23126166,85641987285,00,0.00,N,2,265, 20250407,2910,2710,2910,2525,950415,2558740305,00,0.00,N,2,160, 20250331,2750,2605,2880,2605,1234947,3441171950,00,0.00,N,2,160, 20250324,2590,2670,2730,2590,1103094,2932231744,00,0.00,N,5,-120, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index fcee13a0cee1..fd544e33d483 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10050,9700,11150,9410,2415000,24996516360,00,0.00,N,2,350, 20250407,9700,9080,10310,8750,902450,8545326810,00,0.00,N,2,350, 20250331,9350,10290,11600,8630,1359963,13862393275,00,0.00,N,5,-940, 20250324,10290,10960,11390,10180,486147,5225636220,00,0.00,N,5,-650, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index bf32c174658b..f9329dc9420a 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16040,15670,16370,15530,170372,2717844415,00,0.00,N,2,590, 20250407,15450,15300,15510,13960,327635,4846482455,00,0.00,N,5,-350, 20250331,15800,15960,16390,15480,238129,3775192240,00,0.00,N,5,-480, 20250324,16280,17500,17750,16280,219297,3724391825,00,0.00,N,5,-1140, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index 19ace0824f29..648a95d57888 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,508,498,520,490,921416,458683884,00,0.00,N,2,13, 20250407,495,495,501,475,466463,227009351,00,0.00,N,5,-7, 20250331,502,492,505,474,421083,206529001,00,0.00,N,2,10, 20250324,492,499,512,489,600879,300406964,00,0.00,N,5,-7, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index af9d6bd2b05c..e4183e5e2f40 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,998,1007,1029,978,114063,114513862,00,0.00,N,2,2, 20250407,996,1007,1036,931,80854,79812237,00,0.00,N,5,-4, 20250331,1000,999,1071,975,86502,86841993,00,0.00,N,2,1, 20250324,999,1007,1007,987,51625,51212476,00,0.00,N,2,2, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index 660fefc5ff1e..7834ddcf0f61 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1020,1065,1130,1010,1227414,1294281933,00,0.00,N,5,-45, 20250407,1065,1045,1080,965,1125335,1138354528,00,0.00,N,2,20, 20250331,1045,1081,1169,1012,1283805,1392744888,00,0.00,N,5,-92, 20250324,1137,1079,1230,1030,3005768,3441570170,00,0.00,N,5,-26, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index b0ffc60e86c3..a432f05d03a5 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9530,9520,9700,9220,150180,1412613315,00,0.00,N,2,50, 20250407,9480,9640,9920,9020,472360,4472883880,00,0.00,N,5,-250, 20250331,9730,10050,10050,9250,279431,2697923955,00,0.00,N,5,-330, 20250324,10060,11090,11540,9890,557010,5959762640,00,0.00,N,5,-1110, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 227a327da314..9e1f75c4a81e 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,348,320,355,315,1648459,553820101,00,0.00,N,2,28, 20250407,320,303,333,298,1712624,543728576,00,0.00,N,2,20, 20250331,300,288,304,284,822411,243982320,00,0.00,N,2,13, 20250324,287,290,305,282,872290,255881845,00,0.00,N,5,-3, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 46fe7d80bb04..7770d43ea63f 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2600,2575,2630,2535,790240,2036422931,00,0.00,N,2,35, 20250407,2565,2455,2730,2410,5187170,13374502897,00,0.00,N,2,120, 20250331,2445,2230,2680,2200,3479000,8667133246,00,0.00,N,2,170, 20250324,2275,2305,2370,2260,315672,727549873,00,0.00,N,5,-40, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index 6a90339b412e..b4286c2246c7 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4010,4045,4100,3885,282568,1129914427,00,0.00,N,2,15, 20250407,3995,3920,4045,3670,448142,1723189466,00,0.00,N,2,25, 20250331,3970,4000,4055,3845,261351,1027377217,00,0.00,N,5,-45, 20250324,4015,4250,4295,3915,449296,1829515689,00,0.00,N,5,-265, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index ca38f0887322..77c0b79f06ef 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3710,3750,3750,3615,5432,19930085,00,0.00,N,2,5, 20250407,3705,3705,3820,3470,62628,223710805,00,0.00,N,5,-10, 20250331,3715,3815,3845,3705,9982,37733415,00,0.00,N,5,-70, 20250324,3785,3850,3850,3665,8436,31499415,00,0.00,N,2,35, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index 1b52e832337f..5a2013bc20fb 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,915,708,939,695,21211126,17590361250,00,0.00,N,2,217, 20250407,698,659,698,637,1884062,1251825094,00,0.00,N,2,26, 20250331,672,635,747,622,8952975,6223929820,00,0.00,N,2,33, 20250324,639,679,682,637,1339191,876568149,00,0.00,N,5,-40, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index 4a1d796c97df..ad1b1260daeb 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9730,9450,9770,9420,219256,2106920535,00,0.00,N,2,300, 20250407,9430,9500,10360,9280,774409,7554532735,00,0.00,N,5,-180, 20250331,9610,9730,9840,9450,267396,2578540450,00,0.00,N,5,-90, 20250324,9700,9670,9780,9640,133400,1295278470,00,0.00,N,2,30, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index 21bc0194a040..c2763838f8ec 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,36800,32550,38700,32450,721513,25750039150,00,0.00,N,2,4250, 20250407,32550,32000,32700,30600,101944,3243873525,00,0.00,N,2,100, 20250331,32450,32700,34100,31500,107745,3485677025,00,0.00,N,5,-600, 20250324,33050,34500,34750,32450,136683,4564856150,00,0.00,N,5,-1300, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index e3d5220cd35f..63ab31b0dad4 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2120,2050,2150,2025,92543,193537996,00,0.00,N,2,70, 20250407,2050,2095,2100,1964,72209,146290780,00,0.00,N,5,-40, 20250331,2090,2010,2090,1993,88928,182584190,00,0.00,N,2,80, 20250324,2010,2010,2080,1985,89257,179438938,00,0.00,N,5,-25, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index 287e6139e50d..9d01b5ed06eb 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7590,7620,7620,7310,7303,54456545,00,0.00,N,2,160, 20250407,7430,7480,7560,7080,13050,95247785,00,0.00,N,5,-60, 20250331,7490,7360,7540,7200,17123,125606150,00,0.00,N,2,130, 20250324,7360,7640,7640,7310,11922,88829660,00,0.00,N,5,-280, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index 38204d3a1469..3a50e09cffa0 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18060,18270,18500,17400,68978,1241231775,00,0.00,N,2,320, 20250407,17740,17800,17800,15680,164709,2693296790,00,0.00,N,5,-280, 20250331,18020,18790,18790,17000,147737,2623244100,00,0.00,N,5,-770, 20250324,18790,21500,21500,18600,135301,2678176240,00,0.00,N,5,-2310, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index 6749d3fe69f0..fe584ab50048 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12930,12740,13000,12650,20956,270520660,00,0.00,N,2,90, 20250407,12840,12720,12840,11650,56516,688613410,00,0.00,N,2,110, 20250331,12730,12690,12920,12000,69053,859646115,00,0.00,N,2,80, 20250324,12650,13110,13300,12500,56740,734533455,00,0.00,N,5,-460, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index 5444876d6cbf..ac0dbcd9c012 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,714,711,808,697,999352,751593214,00,0.00,N,5,-39, 20250407,753,730,974,580,5822249,4609510744,00,0.00,N,2,23, 20250331,730,556,762,518,1297413,856057287,00,0.00,N,2,174, 20250324,556,599,605,515,588178,328212395,00,0.00,N,5,-34, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index 9aff1f5a3a8b..ced42460637d 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,703,683,725,680,700824,487423684,00,0.00,N,2,20, 20250407,683,679,698,627,2230513,1464594439,00,0.00,N,2,2, 20250331,681,667,715,659,1381949,951797245,00,0.00,N,5,-3, 20250324,684,696,708,680,755828,525179015,00,0.00,N,5,-6, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index 96f476ed7dd7..0bdc8ab6a224 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2465,2630,2660,2465,21889,56348985,00,0.00,N,5,-165, 20250407,2630,2375,2635,2275,84670,209946210,00,0.00,N,2,255, 20250331,2375,2480,2680,2365,210018,531046109,00,0.00,N,5,-105, 20250324,2480,2310,2560,2270,113603,276646565,00,0.00,N,2,120, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index f5f2472abc87..351939ec6287 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1842,1705,1898,1705,331234,598584628,00,0.00,N,2,123, 20250407,1719,1606,1727,1541,373471,603575364,00,0.00,N,2,101, 20250331,1618,1501,1720,1464,382547,606734642,00,0.00,N,2,117, 20250324,1501,1491,1649,1485,298025,455103954,00,0.00,N,3,0, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index 421612c6a479..339dd5e9c17c 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1996,1941,1999,1924,153143,301306386,00,0.00,N,2,59, 20250407,1937,1880,2145,1851,1112616,2232870753,00,0.00,N,2,47, 20250331,1890,1944,1944,1860,165836,316353698,00,0.00,N,5,-56, 20250324,1946,1959,1965,1918,148093,287145630,00,0.00,N,5,-19, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index 72ffbc9cc98e..73dcc0372195 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6590,6440,6650,6360,1421197,9265618345,00,0.00,N,2,200, 20250407,6390,6260,6410,5820,3006801,18363152455,00,0.00,N,5,-80, 20250331,6470,6350,6730,6280,2652248,17116595865,00,0.00,N,5,-120, 20250324,6590,7230,7650,6570,9950909,72428335220,00,0.00,N,5,-610, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index 22b4cec6ea18..80a52de0d088 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16640,18190,19080,15990,832227,14614402590,00,0.00,N,5,-1590, 20250407,18230,16000,21925,15470,3060562,59438395505,00,0.00,N,2,2760, 20250331,15470,13570,19830,13250,2889042,50651854390,00,0.00,N,2,1490, 20250324,13980,13570,19460,12710,1314621,21237574595,00,0.00,N,2,150, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 0e4c0b9ee0fa..1ce7734557b9 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9230,9230,9550,8950,529524,4909825010,00,0.00,N,2,10, 20250407,9220,9250,9270,8600,446896,4010653505,00,0.00,N,5,-180, 20250331,9400,9250,9590,8950,582078,5394052530,00,0.00,N,2,150, 20250324,9250,9800,9960,9150,628856,6007541725,00,0.00,N,5,-590, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index 7207cbef6c9f..9f78d7da4633 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15500,16430,16430,15310,333459,5251872365,00,0.00,N,5,-490, 20250407,15990,16270,16400,14830,794217,12330255070,00,0.00,N,5,-570, 20250331,16560,17830,18120,16290,417041,7136810075,00,0.00,N,5,-1540, 20250324,18100,18410,19210,18010,344451,6432797200,00,0.00,N,5,-220, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index 57909e872133..b69dd791e192 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8270,8200,8390,8000,156646,1289909325,00,0.00,N,2,270, 20250407,8000,7800,8010,7090,1241885,9047886085,00,0.00,N,3,0, 20250331,8000,8410,8500,7910,184663,1509703435,00,0.00,N,5,-530, 20250324,8530,8930,9240,8510,790627,7026345345,00,0.00,N,5,-470, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index cdca0e27bea5..ed27cac9ad96 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2580,2610,2700,2500,337399,868166785,00,0.00,N,5,-30, 20250407,2610,2500,2635,2330,275151,673358514,00,0.00,N,2,75, 20250331,2535,2510,2835,2365,692679,1786598752,00,0.00,N,5,-40, 20250324,2575,2620,2685,2500,206554,529859131,00,0.00,N,5,-45, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index 1974c4b0f261..2249a392dbf5 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3615,3550,3635,3550,15439,55429205,00,0.00,N,2,25, 20250407,3590,3585,3600,3510,23372,82901040,00,0.00,N,5,-5, 20250331,3595,3510,3660,3500,13758,49045553,00,0.00,N,2,20, 20250324,3575,3630,3665,3570,18395,66458340,00,0.00,N,5,-115, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index 6750e30538ea..e14a59df217a 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4090,3955,4245,3925,443545,1812563504,00,0.00,N,2,135, 20250407,3955,3860,3970,3630,444855,1683852424,00,0.00,N,5,-40, 20250331,3995,4110,4190,3775,963117,3852903314,00,0.00,N,5,-235, 20250324,4230,4195,5070,4000,11356101,54496216085,00,0.00,N,2,90, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index 26cb05f96d04..9f68dbcceb06 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23250,22400,23700,21400,166744,3821388825,00,0.00,N,2,850, 20250407,22400,22400,23250,21400,185025,4168008775,00,0.00,N,5,-800, 20250331,23200,23100,23600,21500,194297,4411909225,00,0.00,N,2,50, 20250324,23150,24000,24800,22500,281257,6570250725,00,0.00,N,5,-900, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index c304e7f95d58..c2ad8b1b6b2b 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,42250,39150,42400,38850,823296,33118848400,00,0.00,N,2,2850, 20250407,39400,39000,39800,38000,509948,19894926075,00,0.00,N,5,-850, 20250331,40250,41300,42150,39500,525364,21533903100,00,0.00,N,5,-1600, 20250324,41850,42950,43400,41500,277142,11771203725,00,0.00,N,5,-1300, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index cfdbf59cebb3..23db4207d73b 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2285,3000,3000,2240,8613800,20964086224,00,0.00,N,5,-2000, 20250407,4285,4030,5940,3860,17470271,87541820316,00,0.00,N,2,190, 20250331,4095,3335,4095,2930,4368194,16309856524,00,0.00,N,2,730, 20250324,3365,3505,3690,3280,794926,2798175196,00,0.00,N,5,-185, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index 064e62ee4d5a..e8cf237d330d 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,630,625,658,599,659158,417245878,00,0.00,N,5,-1, 20250407,631,536,679,513,1969937,1189435169,00,0.00,N,2,91, 20250331,540,552,660,519,1563010,875071129,00,0.00,N,5,-12, 20250324,552,554,594,542,458987,258546501,00,0.00,N,5,-5, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index ed6fb2d5d6fd..9efd60800fcf 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,310500,312000,316500,307500,114715,35802512750,00,0.00,N,5,-2000, 20250407,312500,309000,312500,290000,265038,80565137250,00,0.00,N,5,-3500, 20250331,316000,328000,330000,302000,265343,82768917750,00,0.00,N,5,-15500, 20250324,331500,326000,335000,322000,137890,45196789250,00,0.00,N,2,5000, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index 53acd0f76167..fb2bbbf12c06 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,220500,224000,233000,216500,821894,183122736500,00,0.00,N,5,-1000, 20250407,221500,215500,227000,202500,1941021,417914476410,00,0.00,N,5,-8000, 20250331,229500,251500,253500,219000,1628948,383460302750,00,0.00,N,5,-29500, 20250324,259000,261500,276000,258000,1622600,431746663250,00,0.00,N,5,-2500, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 75f488b6b59d..35eec89750ce 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4760,4280,6000,4090,18073601,91955873737,00,0.00,N,2,575, 20250407,4185,3920,4450,3300,8530135,33073965824,00,0.00,N,2,75, 20250331,4110,3850,4435,3440,8357592,32551280318,00,0.00,N,2,185, 20250324,3925,4625,4625,3745,9646887,38882365321,00,0.00,N,5,-350, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index b0fbd641ecbc..2bbc1646988e 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6140,6350,6350,5980,739667,4519426100,00,0.00,N,5,-210, 20250407,6350,6060,6480,5770,916422,5548222190,00,0.00,N,2,80, 20250331,6270,6550,6550,6100,1030906,6515570100,00,0.00,N,5,-340, 20250324,6610,6860,7170,6410,1023208,6891927735,00,0.00,N,5,-250, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index 0dc32241bfcb..fd0dd614adf2 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4415,4385,4815,4240,6225212,27968880458,00,0.00,N,2,5, 20250407,4410,4550,5360,4350,15841176,76442065648,00,0.00,N,5,-165, 20250331,4575,3810,6150,3805,79541740,418964726563,00,0.00,N,2,645, 20250324,3930,3990,4955,3785,16230788,72166012812,00,0.00,N,5,-120, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index 3d40609eee00..77212cf80c11 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4290,4220,4290,4145,132778,558715135,00,0.00,N,2,95, 20250407,4195,4195,4200,3825,567402,2240369953,00,0.00,N,5,-35, 20250331,4230,4280,4360,4130,180288,763028255,00,0.00,N,5,-85, 20250324,4315,4535,4560,4310,314522,1384811571,00,0.00,N,5,-175, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index 73b2c1ea6179..514d0d2d8518 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2675,2700,2720,2605,209699,559488640,00,0.00,N,5,-5, 20250407,2680,2630,2770,2500,297681,789050519,00,0.00,N,2,10, 20250331,2670,2610,2720,2500,395092,1022922276,00,0.00,N,2,70, 20250324,2600,2435,2620,2230,285834,712993065,00,0.00,N,2,225, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index 148e5c19d4ed..06223b3ad067 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9100,9070,9310,8990,171497,1573325435,00,0.00,N,2,80, 20250407,9020,8850,9190,8500,164954,1446599025,00,0.00,N,2,40, 20250331,8980,9130,9330,8870,212517,1941913035,00,0.00,N,5,-200, 20250324,9180,9180,9370,8780,215038,1962684000,00,0.00,N,2,10, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index a894e08eabde..d61162ebbea8 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33950,42000,44700,29600,9536014,324104176600,00,0.00,N,5,-9600, 20250407,43550,41500,49500,40700,7561153,337666951300,00,0.00,N,2,8450, 20250331,35100,25750,39000,24300,8145139,267392529675,00,0.00,N,2,8400, 20250324,26700,25350,32400,22800,3576185,99841506775,00,0.00,N,2,1100, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 738f368e95b3..987b3c5b8590 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1438,1430,1489,1392,3244828,4623699313,00,0.00,N,2,15, 20250407,1423,1458,1465,1348,3684360,5136300260,00,0.00,N,5,-21, 20250331,1444,1345,1447,1309,3713376,5170705396,00,0.00,N,2,80, 20250324,1364,1390,1435,1361,2252074,3150400341,00,0.00,N,5,-28, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 07f697dcfe80..9a8250491885 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2350,2090,2400,2080,610355,1365629551,00,0.00,N,2,240, 20250407,2110,2040,2110,1869,409658,817327067,00,0.00,N,2,70, 20250331,2040,2130,2555,1839,2365636,5322970933,00,0.00,N,5,-135, 20250324,2175,2210,2270,2175,193539,430705724,00,0.00,N,5,-35, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index eb787c1b8d0e..27379f5f0ad2 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4155,4055,4165,4025,251733,1031257439,00,0.00,N,2,115, 20250407,4040,3990,4140,3840,468012,1866558361,00,0.00,N,2,15, 20250331,4025,4045,4125,3845,425307,1701975017,00,0.00,N,5,-70, 20250324,4095,4130,4415,3960,499983,2065462779,00,0.00,N,5,-55, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 17061d12c3b7..1534589304ae 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250407,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250331,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250324,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index be815e2ac105..d8a1aee92066 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,62500,55700,64000,55000,649180,38465185150,00,0.00,N,2,6900, 20250407,55600,53500,56000,49800,523030,27554854850,00,0.00,N,5,-500, 20250331,56100,57300,59000,54900,532480,30266804450,00,0.00,N,5,-2800, 20250324,58900,61000,62100,58000,265316,15910068400,00,0.00,N,5,-2400, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 1affffd14e07..1b1ac8f666b6 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8280,7210,8370,7180,641769,5014902155,00,0.00,N,2,1080, 20250407,7200,7350,7480,6870,375354,2684855685,00,0.00,N,5,-150, 20250331,7350,6690,8110,6470,895492,6566409505,00,0.00,N,2,700, 20250324,6650,6620,6920,6300,409040,2683961945,00,0.00,N,2,30, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index d5f4296d52bf..212c553cae70 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,804,800,824,725,688593,548405899,00,0.00,N,2,3, 20250407,801,808,848,787,627866,505092794,00,0.00,N,5,-8, 20250331,809,800,848,789,841286,680987447,00,0.00,N,2,9, 20250324,800,793,902,714,3298456,2684283498,00,0.00,N,5,-8, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index 57f38b0b5655..61610685c2a0 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6410,6670,6670,6220,58696,382361290,00,0.00,N,5,-260, 20250407,6670,6300,6830,6010,80045,506931205,00,0.00,N,2,300, 20250331,6370,6190,6410,5950,69504,429499240,00,0.00,N,2,160, 20250324,6210,6430,6520,6210,45862,292538410,00,0.00,N,5,-220, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index c36f678546a6..5bec4fb554a9 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1983,1960,2100,1922,137180,273433751,00,0.00,N,2,23, 20250407,1960,2100,2145,1863,348529,692673952,00,0.00,N,5,-160, 20250331,2120,1845,2160,1717,469235,935489148,00,0.00,N,2,275, 20250324,1845,1905,2060,1715,321358,598366051,00,0.00,N,5,-60, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index 6654f8dad9ba..71ee9489cc44 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,910,895,922,887,291583,262774382,00,0.00,N,2,16, 20250407,894,855,896,808,542757,459221064,00,0.00,N,5,-4, 20250331,898,914,923,850,448785,401632827,00,0.00,N,5,-21, 20250324,919,973,980,914,403200,383410374,00,0.00,N,5,-54, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index ac67fb1fb9b5..0427377e0283 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3035,3500,3500,2970,517,1555405,00,0.00,N,5,-365, 20250407,3400,3300,3400,3100,497,1677000,00,0.00,N,2,100, 20250331,3300,3100,3500,2900,867,2782790,00,0.00,N,2,100, 20250324,3200,2695,3395,2695,700,2157580,00,0.00,N,2,505, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index b0120ead57be..bea3edee52a3 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15970,16110,16990,15800,1973278,32085967255,00,0.00,N,2,170, 20250407,15800,13410,15830,12800,3910748,56350348815,00,0.00,N,2,1550, 20250331,14250,14950,15320,13360,2233606,32055972245,00,0.00,N,5,-1160, 20250324,15410,16310,17460,15410,3707477,62861765765,00,0.00,N,5,-140, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index fe3434d412aa..b9112158c057 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2790,2715,2815,2685,498409,1370126869,00,0.00,N,2,85, 20250407,2705,2680,2725,2530,824035,2155612615,00,0.00,N,5,-50, 20250331,2755,2705,2935,2620,1991120,5521997898,00,0.00,N,2,30, 20250324,2725,2880,2920,2705,708144,1992009498,00,0.00,N,5,-155, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index 320eefce7224..e5846dcb5bf2 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1049,1013,1055,1010,357274,371466409,00,0.00,N,2,36, 20250407,1013,1010,1015,960,295037,293689262,00,0.00,N,2,3, 20250331,1010,1000,1020,990,218624,220400065,00,0.00,N,2,6, 20250324,1004,1003,1019,993,235524,236724644,00,0.00,N,5,-10, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index 5cf1e148db2c..4c782665913f 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11590,11300,11650,11110,145883,1669099915,00,0.00,N,2,390, 20250407,11200,10660,11210,9870,247233,2586120355,00,0.00,N,2,150, 20250331,11050,11550,11750,10640,202765,2280047825,00,0.00,N,5,-700, 20250324,11750,12590,12730,11730,316311,3872634190,00,0.00,N,5,-940, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index c68ea297c09f..c33020dfa8d3 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10560,11090,11410,9800,293085,3135610285,00,0.00,N,5,-580, 20250407,11140,10500,12250,10500,860410,9914175850,00,0.00,N,2,500, 20250331,10640,9670,12380,9310,1783345,19977969350,00,0.00,N,2,640, 20250324,10000,10380,12610,9910,1210553,13985850365,00,0.00,N,5,-290, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index d8051bdf127a..8b5b21ccc59e 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4400,4365,4420,4310,88650,386085907,00,0.00,N,2,15, 20250407,4385,4395,4400,4245,137516,593682442,00,0.00,N,5,-25, 20250331,4410,4520,4555,4375,128203,570074120,00,0.00,N,5,-145, 20250324,4555,4505,4600,4440,127501,577693066,00,0.00,N,5,-5, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index 2f3817697262..eb564162fc0f 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4130,3925,4400,3900,167605,695873685,00,0.00,N,2,205, 20250407,3925,3830,4125,3730,146799,572013429,00,0.00,N,2,65, 20250331,3860,3920,3970,3790,26857,103553967,00,0.00,N,5,-60, 20250324,3920,4105,4150,3900,44548,178373024,00,0.00,N,5,-185, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index 1607f2ea37ad..88edc6153e07 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2335,2290,2395,2135,681226,1569715475,00,0.00,N,2,50, 20250407,2285,2170,2500,2125,1931815,4535309507,00,0.00,N,2,35, 20250331,2250,2035,2295,2010,655419,1398304379,00,0.00,N,2,150, 20250324,2100,2170,2620,2090,5461494,13364067750,00,0.00,N,5,-65, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index cfca1b97ef17..9a83a23e796a 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4305,4010,4310,3950,271894,1138140370,00,0.00,N,2,315, 20250407,3990,4060,4090,3640,398870,1534663944,00,0.00,N,5,-105, 20250331,4095,4000,4105,3945,194970,783509807,00,0.00,N,2,15, 20250324,4080,4150,4245,4075,274560,1142994027,00,0.00,N,5,-70, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index 98a34c6deace..a93e4aaacb3f 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2835,3050,3065,2780,2128104,6213723088,00,0.00,N,5,-185, 20250407,3020,3040,3250,2745,11025962,33198126705,00,0.00,N,5,-480, 20250331,3500,4280,5570,3500,24329324,119683734692,00,0.00,N,5,-670, 20250324,4170,4680,5140,3915,10973271,48280179244,00,0.00,N,5,-315, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index 6774d3f74f03..1c1437d9478c 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4335,4195,4355,4165,386810,1650725365,00,0.00,N,2,125, 20250407,4210,4070,4210,3810,452959,1811519571,00,0.00,N,2,30, 20250331,4180,4080,4215,3980,279181,1138922748,00,0.00,N,2,95, 20250324,4085,4285,4365,4010,432756,1822228424,00,0.00,N,5,-215, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index f23a5924fc82..3483951b0111 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9680,9450,10650,9200,753324,7464194605,00,0.00,N,2,340, 20250407,9340,8550,9690,7970,569502,5073578905,00,0.00,N,2,730, 20250331,8610,9970,10380,7380,2205900,20401570310,00,0.00,N,5,-1360, 20250324,9970,7520,9970,6780,3749722,31996111870,00,0.00,N,2,2590, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index e1dade6a59d7..35ce0704dc94 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5340,5300,5550,5000,1411679,7558152165,00,0.00,N,2,160, 20250407,5180,5250,5280,4720,952586,4763366070,00,0.00,N,5,-240, 20250331,5420,5860,5870,5260,697988,3851045855,00,0.00,N,5,-510, 20250324,5930,6250,6410,5860,516159,3180815230,00,0.00,N,5,-310, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index 555baa3867e5..3db55923cf33 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12350,15150,15530,10900,4128497,52370916880,00,0.00,N,5,-3640, 20250407,15990,17790,20750,14510,13055103,237063667945,00,0.00,N,5,-1460, 20250331,17450,9930,18300,9570,20056496,301247299945,00,0.00,N,2,7280, 20250324,10170,9230,11110,8660,1560679,15576195105,00,0.00,N,2,940, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index 697610428785..c92573a9de0d 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21950,21750,22300,21200,50966,1108638550,00,0.00,N,2,400, 20250407,21550,21000,21850,19920,110109,2288126260,00,0.00,N,5,-450, 20250331,22000,21600,22900,21100,117363,2566399525,00,0.00,N,5,-200, 20250324,22200,24850,25450,20850,140188,3236355025,00,0.00,N,5,-2800, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index 658a7d8eb989..b706f78851f7 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6430,6360,6570,6300,14082,90144850,00,0.00,N,2,70, 20250407,6360,6330,6390,6140,11200,70052535,00,0.00,N,5,-30, 20250331,6390,6310,6410,6240,12273,77758290,00,0.00,N,2,40, 20250324,6350,6390,6600,5990,15215,95579150,00,0.00,N,5,-50, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index 65ae67deb3b8..945dec9a55c1 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15990,15050,16010,14950,142506,2197469325,00,0.00,N,2,1110, 20250407,14880,14270,14900,13530,310583,4383807895,00,0.00,N,2,60, 20250331,14820,15050,15390,14500,207406,3118646980,00,0.00,N,5,-610, 20250324,15430,16100,16340,15290,317505,5029509630,00,0.00,N,5,-700, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index 5f9bf2809af0..4e1bf05cdad5 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4105,4035,4280,3990,384216,1579772282,00,0.00,N,2,80, 20250407,4025,4030,4245,3850,511730,2051718448,00,0.00,N,5,-60, 20250331,4085,4135,4200,3925,409725,1659105743,00,0.00,N,5,-60, 20250324,4145,4235,4545,4125,829984,3638718117,00,0.00,N,5,-65, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index 3cdf2dff3eb0..e84cfbff1313 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,78600,89400,90900,78500,1212805,101879946850,00,0.00,N,5,-7700, 20250407,86300,98000,116700,85700,4644938,477731090700,00,0.00,N,5,-7600, 20250331,93900,79500,98700,74000,2252155,196497304150,00,0.00,N,2,13800, 20250324,80100,79800,83300,79200,385303,31271440800,00,0.00,N,2,100, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index 823534ba8580..877618484bb6 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,665,642,678,639,1403273,923684231,00,0.00,N,2,23, 20250407,642,642,652,599,1404885,893678626,00,0.00,N,3,0, 20250331,642,590,691,590,5703860,3688757704,00,0.00,N,2,16, 20250324,626,646,648,615,828682,523715387,00,0.00,N,5,-16, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index 55970b13612e..4c5a67c9937b 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3215,3060,3545,3060,5604196,18766252051,00,0.00,N,2,165, 20250407,3050,3000,3060,2835,329190,969682936,00,0.00,N,5,-25, 20250331,3075,3070,3400,2955,572690,1773371521,00,0.00,N,5,-25, 20250324,3100,3335,3335,3100,217612,698129263,00,0.00,N,5,-235, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index ed0460f6e074..55f338d3f4c1 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4640,4500,4660,4425,130208,586616380,00,0.00,N,2,200, 20250407,4440,4365,4440,4000,194819,828554434,00,0.00,N,5,-5, 20250331,4445,4445,4460,4270,117135,511605180,00,0.00,N,2,15, 20250324,4430,4640,4760,4415,165894,759035427,00,0.00,N,5,-205, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index 953e3a13b468..a5318e4ed339 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7440,7350,7490,7290,136973,1010641340,00,0.00,N,2,140, 20250407,7300,7100,7310,6960,209870,1494652075,00,0.00,N,2,100, 20250331,7200,7500,7590,7100,444377,3220727620,00,0.00,N,5,-290, 20250324,7490,7490,8690,7400,2433598,19805348395,00,0.00,N,3,0, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index 7475ec5a8edc..34da91e84739 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,770,749,781,748,129360,98623689,00,0.00,N,2,21, 20250407,749,711,766,697,273571,197958526,00,0.00,N,2,23, 20250331,726,704,727,685,208391,146415328,00,0.00,N,2,22, 20250324,704,716,723,701,156647,111472985,00,0.00,N,5,-12, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index 806e7fc73dff..8cbb13c77c7a 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,288,306,328,282,15241648,4540472552,00,0.00,N,5,-12, 20250407,300,261,357,248,30047649,9720460496,00,0.00,N,2,37, 20250331,263,279,302,252,11830077,3237992067,00,0.00,N,5,-9, 20250324,272,249,310,231,31392182,8885748032,00,0.00,N,2,49, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index feed78b8f287..5de0a7a17f7d 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4785,4700,4800,4665,187985,890880030,00,0.00,N,2,145, 20250407,4640,4625,4675,4230,250951,1121608995,00,0.00,N,5,-160, 20250331,4800,4915,4975,4610,220685,1060384960,00,0.00,N,5,-220, 20250324,5020,5250,5880,4975,3076834,16782156425,00,0.00,N,5,-230, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index f32d8d15c388..2d3e9c08806d 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,333,339,366,333,717299,246962557,00,0.00,N,5,-3, 20250407,336,346,350,324,590820,195923330,00,0.00,N,5,-11, 20250331,347,336,365,325,525471,175767721,00,0.00,N,2,15, 20250324,332,378,390,317,2099262,726970329,00,0.00,N,5,-50, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index 6825c19992e9..516a6b390515 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,811,620,811,568,62263382,42535474310,00,0.00,N,2,282, 20250407,529,552,552,511,742325,393659444,00,0.00,N,5,-28, 20250331,557,513,569,503,1958386,1049801186,00,0.00,N,2,44, 20250324,513,520,525,491,585516,297779142,00,0.00,N,5,-4, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index a0574ca229e3..ed67c030995e 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3040,2970,3075,2915,60681,181480800,00,0.00,N,2,60, 20250407,2980,2965,3180,2840,37325,109836487,00,0.00,N,2,15, 20250331,2965,3200,3225,2865,104309,312613120,00,0.00,N,5,-260, 20250324,3225,3380,3435,3225,14105,47310500,00,0.00,N,5,-155, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index 7412a5c19455..3644bbadb7c2 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13060,12600,13540,12550,226307,2941815050,00,0.00,N,2,690, 20250407,12370,12330,12900,10720,506560,5832994155,00,0.00,N,5,-580, 20250331,12950,13640,14050,12300,285609,3756470120,00,0.00,N,5,-1180, 20250324,14130,14840,15470,14130,466037,6955861410,00,0.00,N,5,-920, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index 07288d50299c..59271a37d27c 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5100,5050,5300,5000,674694,3448842015,00,0.00,N,2,125, 20250407,4975,4580,5090,4310,843458,3942586601,00,0.00,N,2,330, 20250331,4645,4540,4675,4420,471156,2150300241,00,0.00,N,2,155, 20250324,4490,4970,4970,4455,737321,3466297469,00,0.00,N,5,-480, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index 792fb1878823..562521fe426b 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6040,5990,6120,5850,114614,685981850,00,0.00,N,2,10, 20250407,6030,5850,6120,5490,205413,1189340305,00,0.00,N,2,140, 20250331,5890,5920,6030,5680,192566,1125357380,00,0.00,N,5,-60, 20250324,5950,6080,6280,5890,176608,1073856990,00,0.00,N,5,-150, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index d46e8d2c094f..68dd297c92ed 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250407,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250331,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250324,1580,1580,1580,1580,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index b7023b565ec2..dd1ae4b608bf 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6870,6740,6950,6690,65336,444494160,00,0.00,N,2,130, 20250407,6740,6510,6760,6260,252891,1629982080,00,0.00,N,2,30, 20250331,6710,6760,6810,6510,226500,1504242155,00,0.00,N,5,-130, 20250324,6840,6930,7130,6760,144931,1002504795,00,0.00,N,5,-90, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index f60dc8671984..6c816d77afc4 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4465,4050,4625,4025,1089925,4767037460,00,0.00,N,2,375, 20250407,4090,4070,4175,3600,532083,2088675423,00,0.00,N,5,-25, 20250331,4115,4100,4195,3940,255012,1032118328,00,0.00,N,5,-40, 20250324,4155,4250,4400,4135,216352,918601814,00,0.00,N,5,-95, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index f51f2e86c214..21f2fefb5b4d 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8920,8880,9000,8660,32514,288376280,00,0.00,N,2,220, 20250407,8700,8510,8710,8290,18886,159366460,00,0.00,N,2,80, 20250331,8620,9040,9040,8550,65806,575108310,00,0.00,N,5,-280, 20250324,8900,8960,9110,8890,194429,1752694040,00,0.00,N,5,-60, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 7e5fb5b0dc4b..1419ab3bd507 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2855,2645,2895,2645,458894,1294505418,00,0.00,N,2,210, 20250407,2645,2610,2680,2415,464902,1175241128,00,0.00,N,2,25, 20250331,2620,2525,2680,2515,308808,800937356,00,0.00,N,5,-30, 20250324,2650,2745,2835,2650,274302,748003744,00,0.00,N,5,-85, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 1c4113ea25bf..5a18408324e6 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22100,20750,22500,20650,37886,820048325,00,0.00,N,2,1200, 20250407,20900,20700,20900,19500,61168,1240111500,00,0.00,N,5,-800, 20250331,21700,21200,21850,20200,56308,1173899625,00,0.00,N,2,500, 20250324,21200,21250,21850,21100,35401,757181475,00,0.00,N,5,-150, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index a7712ea8731a..11e951fdd96f 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,830,808,831,803,452066,370450316,00,0.00,N,2,23, 20250407,807,754,810,726,783166,603472529,00,0.00,N,2,47, 20250331,760,738,768,716,530403,394982551,00,0.00,N,2,22, 20250324,738,746,754,728,404134,299753470,00,0.00,N,5,-17, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index bec682a94f1a..eb198f01009e 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22450,21450,22450,21050,220566,4756572075,00,0.00,N,2,1000, 20250407,21450,20250,21700,19480,168323,3415651350,00,0.00,N,2,350, 20250331,21100,21700,21900,20600,110005,2355629475,00,0.00,N,5,-650, 20250324,21750,22600,23000,21200,158364,3491682875,00,0.00,N,5,-700, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index ffa339d23fb3..983dc3e8d46c 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13510,12930,13770,12930,34084,457760570,00,0.00,N,2,590, 20250407,12920,13200,13200,12060,65032,828698780,00,0.00,N,5,-480, 20250331,13400,13130,13615,12600,47395,620032445,00,0.00,N,2,270, 20250324,13130,13980,13980,12910,39197,523343830,00,0.00,N,5,-860, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index 0844150190cc..d49f5ac1aef2 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,47650,46500,47900,46100,5159127,243101873756,00,0.00,N,2,1550, 20250407,46100,45000,46450,42500,8127904,364574652850,00,0.00,N,5,-950, 20250331,47050,47000,49000,46300,5924980,281268179525,00,0.00,N,5,-750, 20250324,47800,47750,49050,46850,5146092,248875249875,00,0.00,N,3,0, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index 7a47a6cd2575..f6bdff7203f1 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7540,7290,8160,7080,2127916,16232051440,00,0.00,N,2,430, 20250407,7110,6740,8200,6300,1705929,12306986345,00,0.00,N,2,150, 20250331,6960,7200,7390,6800,782460,5551007230,00,0.00,N,5,-390, 20250324,7350,7870,8130,7320,1016508,7878948715,00,0.00,N,5,-580, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index 1088eb1d261a..a486cc5a8a72 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1036,954,1071,935,3347620,3339405058,00,0.00,N,2,87, 20250407,949,903,950,879,2717989,2483259197,00,0.00,N,2,34, 20250331,915,1086,1115,866,12062172,11874277400,00,0.00,N,5,-188, 20250324,1103,882,1230,870,46598407,52534846672,00,0.00,N,2,219, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index 9f8cbf1f2a28..7bcd692101a1 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20900,20050,21200,19910,300505,6170820125,00,0.00,N,2,1020, 20250407,19880,19960,20650,19610,705803,14197664125,00,0.00,N,5,-620, 20250331,20500,21000,21700,19970,829984,17280517390,00,0.00,N,5,-600, 20250324,21100,20900,21250,20250,478170,9900450925,00,0.00,N,2,150, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 5ca7b73fe2c2..4a5eeecec6fe 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5290,5180,5490,5100,340224,1799304900,00,0.00,N,2,120, 20250407,5170,5030,5170,4700,378984,1864246038,00,0.00,N,2,10, 20250331,5160,5310,5440,5000,255525,1322947880,00,0.00,N,5,-150, 20250324,5310,5700,5880,5310,427455,2394006380,00,0.00,N,5,-390, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index eb42dde2d768..a0c436a16485 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1621,1629,1638,1611,264023,428158141,00,0.00,N,5,-8, 20250407,1629,1633,1650,1515,112538,181901559,00,0.00,N,5,-4, 20250331,1633,1606,1654,1582,104469,169414709,00,0.00,N,2,27, 20250324,1606,1576,1607,1529,114055,179563591,00,0.00,N,2,29, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 9bf008f524f3..80ada4eb7fd8 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,673,671,682,664,70330,47116325,00,0.00,N,2,5, 20250407,668,663,676,650,60688,40286722,00,0.00,N,3,0, 20250331,668,658,679,641,56287,37307020,00,0.00,N,2,10, 20250324,658,669,686,645,74646,49119447,00,0.00,N,5,-12, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index ee9949f6b453..600b1c9249cf 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4490,4755,4800,4260,1795026,8006804766,00,0.00,N,2,30, 20250407,4460,4070,4725,4055,4686428,20767513227,00,0.00,N,2,420, 20250331,4040,3650,4265,3445,1572508,6058020683,00,0.00,N,2,390, 20250324,3650,3630,3860,3630,259681,963184335,00,0.00,N,5,-30, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 0f21c8b2dbd9..011588a61994 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,48600,48100,49600,47200,27795,1342644650,00,0.00,N,2,300, 20250407,48300,47000,48300,44300,55449,2540248825,00,0.00,N,2,1200, 20250331,47100,49300,50000,46300,71131,3414838650,00,0.00,N,5,-2050, 20250324,49150,51200,51700,48900,43211,2151848325,00,0.00,N,5,-1950, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 59ea6684d7ac..18f3361030b8 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1042,1015,1092,983,4334710,4483150886,00,0.00,N,2,22, 20250407,1020,921,1068,898,7928410,7897614305,00,0.00,N,2,77, 20250331,943,801,943,788,3332633,2898057465,00,0.00,N,2,131, 20250324,812,764,845,763,1812728,1457838861,00,0.00,N,2,46, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 732551e9836b..fd3ba4bc6a08 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,864,830,899,810,779962,671487807,00,0.00,N,2,43, 20250407,821,784,829,702,1034257,784318781,00,0.00,N,2,29, 20250331,792,853,853,731,971937,766410023,00,0.00,N,5,-64, 20250324,856,824,882,808,679321,572333835,00,0.00,N,2,16, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index 4ea6e6023181..ff3a155cd870 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250407,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250331,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250324,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index 0fe453aeb7cd..c7065ef13627 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1960,1932,1983,1837,408293,787823327,00,0.00,N,2,103, 20250407,1857,1793,1870,1675,353410,627274595,00,0.00,N,2,24, 20250331,1833,1845,1890,1705,320912,574082331,00,0.00,N,5,-27, 20250324,1860,1953,1960,1790,277296,519554494,00,0.00,N,5,-81, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index 8f2118d8e9b6..c8e6a9d3e574 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,872,833,895,815,7647515,6498998479,00,0.00,N,2,27, 20250407,845,906,1099,844,41207939,40007623547,00,0.00,N,5,-103, 20250331,948,758,1008,746,28863322,25911014181,00,0.00,N,2,190, 20250324,758,771,775,751,936551,711656948,00,0.00,N,5,-12, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index 1f3bf69dfc07..a99949cd1d9f 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,36800,37300,39450,36050,200605,7567340325,00,0.00,N,5,-150, 20250407,36950,35500,39400,33000,540800,19541813950,00,0.00,N,5,-150, 20250331,37100,38400,40150,35700,160162,5987657925,00,0.00,N,5,-2000, 20250324,39100,46550,46550,38500,440234,18634230900,00,0.00,N,5,-6600, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 0b342d4685db..82cf3ae2e899 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,878,825,897,825,176529,152375464,00,0.00,N,2,53, 20250407,825,877,879,788,404532,334776693,00,0.00,N,5,-54, 20250331,879,955,995,860,191558,174112119,00,0.00,N,5,-76, 20250324,955,1025,1042,903,559363,529987106,00,0.00,N,5,-74, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index 8e6f8ca004bf..fadeafab0350 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,172300,172300,172300,172300,0,0,00,0.00,N,3,0, 20250407,172300,173800,182400,171400,237557,41772780900,00,0.00,N,5,-14600, 20250331,186900,193000,195300,183600,304509,57856216900,00,0.00,N,5,-8100, 20250324,195000,210500,211500,193400,248806,49747620150,00,0.00,N,5,-16000, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index d57eef456e7d..a83fa4c6e0ee 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23400,22500,23800,22150,625123,14427328150,00,0.00,N,2,1250, 20250407,22150,20950,22200,19130,926688,18992976055,00,0.00,N,2,400, 20250331,21750,22400,23100,21150,781610,17372888000,00,0.00,N,5,-1350, 20250324,23100,24800,25050,22900,583822,14001543700,00,0.00,N,5,-1900, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index 0e7763b2bcfa..3ea43ac8650d 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5320,4930,5600,4875,7175176,37835954876,00,0.00,N,2,250, 20250407,5070,4740,5630,4465,6356447,32669567820,00,0.00,N,2,270, 20250331,4800,4740,4855,4600,321517,1515454768,00,0.00,N,2,5, 20250324,4795,4880,5020,4770,388848,1900025676,00,0.00,N,5,-85, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index ceda4b9dacd4..59881638fe62 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,90400,93300,94000,90000,1982,179976800,00,0.00,N,5,-4000, 20250407,94400,91200,94700,89100,498,46247400,00,0.00,N,2,3200, 20250331,91200,92900,94700,88600,553,50552700,00,0.00,N,5,-2000, 20250324,93200,94300,97000,93100,834,78767500,00,0.00,N,5,-1300, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index 9cf46f367560..07df88875302 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3145,3000,3160,2955,450576,1379426756,00,0.00,N,2,155, 20250407,2990,2855,3000,2730,490872,1400341905,00,0.00,N,2,75, 20250331,2915,2820,2930,2760,461278,1305246193,00,0.00,N,2,65, 20250324,2850,2880,3015,2805,758369,2208285131,00,0.00,N,5,-50, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index e3d3780c97f8..761fa3fbd3d1 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2735,2100,3345,1999,125778236,368388881587,00,0.00,N,2,665, 20250407,2070,2040,2090,1800,4497514,8877899994,00,0.00,N,5,-25, 20250331,2095,2010,2125,1914,5293235,10655664681,00,0.00,N,2,85, 20250324,2010,1770,2145,1768,15535560,30957056519,00,0.00,N,2,256, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index 7d0d1fd24a52..362dac32cd8d 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2740,2620,2740,2605,1137935,3064885933,00,0.00,N,2,125, 20250407,2615,2535,2630,2410,1296638,3274359928,00,0.00,N,2,40, 20250331,2575,2510,2580,2455,806063,2038232607,00,0.00,N,2,65, 20250324,2510,2625,2665,2500,1274216,3312906188,00,0.00,N,5,-115, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index 38847f6c234d..9441da02140e 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2525,2440,2535,2440,604516,1504591337,00,0.00,N,2,85, 20250407,2440,2435,2440,2305,880005,2087285740,00,0.00,N,5,-15, 20250331,2455,2455,2495,2400,492587,1201987858,00,0.00,N,5,-15, 20250324,2470,2550,2575,2450,485525,1221675375,00,0.00,N,5,-80, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index 157d7cfb6486..9b8cad0f7f58 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,52700,49750,54600,49400,395421,20793991900,00,0.00,N,2,4050, 20250407,48650,46500,49100,42500,404919,18496631650,00,0.00,N,5,-1000, 20250331,49650,52800,54000,48300,361501,18544047600,00,0.00,N,5,-4350, 20250324,54000,58100,58900,53200,273411,15135781200,00,0.00,N,5,-3700, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index 20e699706dca..2f26a10db706 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9710,9410,9930,9200,1125743,10813274210,00,0.00,N,2,500, 20250407,9210,8590,9490,8190,1482617,12920094380,00,0.00,N,2,380, 20250331,8830,8870,8990,8500,919530,8055723780,00,0.00,N,5,-220, 20250324,9050,9450,9740,8980,1030102,9577197340,00,0.00,N,5,-570, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index a18f33a50c94..bdc54da73b92 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5230,5220,5330,5100,103184,536976955,00,0.00,N,2,10, 20250407,5220,5170,5320,5010,74910,385401195,00,0.00,N,5,-100, 20250331,5320,5060,5700,4970,245014,1284046930,00,0.00,N,2,260, 20250324,5060,5150,5170,4995,34594,175580440,00,0.00,N,5,-90, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index 80cd389e04d9..0184936e960a 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7090,6620,7290,6620,187604,1319129665,00,0.00,N,2,470, 20250407,6620,6320,6660,5810,245789,1519862710,00,0.00,N,5,-50, 20250331,6670,6940,7050,6500,148724,1003248490,00,0.00,N,5,-400, 20250324,7070,7370,7670,6980,152351,1109009075,00,0.00,N,5,-340, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 5af8f7cda600..7361ec32f83c 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4810,4800,4975,4735,1344557,6513834813,00,0.00,N,2,55, 20250407,4755,4530,4820,4290,1816224,8313998498,00,0.00,N,2,70, 20250331,4685,4390,4780,4300,1717091,7804304319,00,0.00,N,2,235, 20250324,4450,4535,4785,4390,1813008,8342692653,00,0.00,N,5,-90, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index 9634814e9f14..da65f58bf4d4 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6400,6320,7160,6120,1737855,11562666795,00,0.00,N,2,320, 20250407,6080,6080,6260,5450,861958,5094307060,00,0.00,N,2,90, 20250331,5990,6210,6310,5430,869034,5090881565,00,0.00,N,5,-220, 20250324,6210,6200,7110,5940,1320040,8637383215,00,0.00,N,3,0, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index 6ab417ab12e6..ba0cdaef093a 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5040,4580,5050,4580,326803,1594492631,00,0.00,N,2,465, 20250407,4575,4625,4690,4315,375091,1683713342,00,0.00,N,5,-185, 20250331,4760,5000,5010,4570,458979,2196980437,00,0.00,N,5,-320, 20250324,5080,4940,5350,4895,1057796,5472173896,00,0.00,N,2,110, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index 456397cddad2..8fc00388eb9b 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,610,617,633,568,3345577,2012639538,00,0.00,N,5,-7, 20250407,617,680,680,607,2383158,1498183268,00,0.00,N,5,-59, 20250331,676,680,704,600,2595957,1715574596,00,0.00,N,5,-22, 20250324,698,755,778,675,5708836,4150530605,00,0.00,N,5,-25, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index 53e580966f1b..27d17926bad9 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1976,1976,1976,1976,0,0,00,0.00,N,3,0, 20250407,1976,2200,2200,1951,128226,258892598,00,0.00,N,5,-224, 20250331,2200,2815,2930,2150,2151436,5739832728,00,0.00,N,5,-605, 20250324,2805,6970,6970,2755,2393912,8645046861,00,0.00,N,5,-4165, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index f2cd1ae3307c..9c312f8588f2 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7840,7440,7920,7440,235223,1823599320,00,0.00,N,2,240, 20250407,7600,7520,7760,7200,522051,3900184300,00,0.00,N,5,-240, 20250331,7840,7500,7930,7350,473076,3604003155,00,0.00,N,2,270, 20250324,7570,8150,8230,7520,462289,3639155185,00,0.00,N,5,-620, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index 76114ac799c0..0e2e28894d29 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1891,1206,2145,1204,31177675,56380848654,00,0.00,N,2,690, 20250407,1201,1192,1205,1100,430660,502083329,00,0.00,N,2,21, 20250331,1180,1192,1232,1134,662264,785256270,00,0.00,N,5,-13, 20250324,1193,1091,1345,1088,1840594,2226838091,00,0.00,N,2,105, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index 0614c4ca41bc..6182d8d8cc53 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8500,8260,8600,8070,585617,4884306485,00,0.00,N,2,480, 20250407,8020,7600,8040,6900,729452,5432628315,00,0.00,N,2,90, 20250331,7930,8100,8330,7610,751155,6004525180,00,0.00,N,5,-470, 20250324,8400,8920,9200,8350,620328,5455987055,00,0.00,N,5,-760, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index edac0cdbe70f..12ecb5d7bcfb 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2260,2185,2740,2150,50531621,127655278399,00,0.00,N,2,95, 20250407,2165,2030,2450,1980,21780601,49666634441,00,0.00,N,2,70, 20250331,2095,2275,2500,2000,12535704,28306524457,00,0.00,N,5,-130, 20250324,2225,1822,2420,1802,23724908,52873894231,00,0.00,N,2,395, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index ee0a4903b046..cb65f33963c0 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15510,14760,15800,14640,276089,4242120740,00,0.00,N,2,860, 20250407,14650,14000,14690,12960,312974,4309629670,00,0.00,N,2,270, 20250331,14380,14650,14990,13770,303392,4378268845,00,0.00,N,5,-620, 20250324,15000,16010,16770,14860,476296,7455967580,00,0.00,N,5,-1080, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index e02c52b37a22..9e72ecc1d272 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1353,1304,1392,1304,121970,164193278,00,0.00,N,2,49, 20250407,1304,1296,1320,1225,150337,192622738,00,0.00,N,2,14, 20250331,1290,1306,1333,1255,145897,188825061,00,0.00,N,5,-16, 20250324,1306,1400,1406,1280,103775,139922619,00,0.00,N,5,-94, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index cc4abd7659d3..459beaa9aaf5 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1697,1641,1705,1627,40388,67006021,00,0.00,N,2,62, 20250407,1635,1658,1670,1568,118495,192503855,00,0.00,N,5,-23, 20250331,1658,1670,1710,1610,55942,93052105,00,0.00,N,5,-12, 20250324,1670,1670,1799,1652,263332,458336452,00,0.00,N,5,-14, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index c9b5c3f8b96d..301a2afcfbe4 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1410,1418,1442,1321,1323405,1858519495,00,0.00,N,2,2, 20250407,1408,1802,1821,1385,4743645,7249959117,00,0.00,N,5,-451, 20250331,1859,1438,1890,1385,4033988,6925664272,00,0.00,N,2,415, 20250324,1444,1453,1527,1435,456897,675258539,00,0.00,N,5,-9, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index 855cb0bf2a0f..a62ac70a5bd1 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1020,903,1044,889,3601786,3544160784,00,0.00,N,2,119, 20250407,901,910,996,866,3013491,2839324261,00,0.00,N,2,11, 20250331,890,772,890,761,1675719,1422452743,00,0.00,N,2,91, 20250324,799,830,830,797,330814,267761892,00,0.00,N,5,-2, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index 26cca1b82524..dff3f3f41ba9 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1613,1506,1790,1494,668393,1056229021,00,0.00,N,2,107, 20250407,1506,1461,1510,1380,622777,900969040,00,0.00,N,5,-14, 20250331,1520,1628,1628,1466,585691,897028129,00,0.00,N,5,-109, 20250324,1629,1729,1729,1608,666342,1119085119,00,0.00,N,5,-81, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index 97f084e74a54..0b09a9454d5a 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7070,6960,7350,6910,154994,1096125320,00,0.00,N,2,150, 20250407,6920,6700,6960,6290,435399,2954479950,00,0.00,N,2,50, 20250331,6870,6850,6950,6630,86817,588001990,00,0.00,N,5,-20, 20250324,6890,6970,7150,6800,127321,887362415,00,0.00,N,5,-120, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index 320bd6a7ab13..b044abe0ceb0 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9220,8940,9350,8820,368418,3379942980,00,0.00,N,2,700, 20250407,8520,8700,8700,7870,407643,3398464480,00,0.00,N,5,-320, 20250331,8840,8680,8850,8440,327958,2828498165,00,0.00,N,2,110, 20250324,8730,9370,9680,8730,698705,6405035485,00,0.00,N,5,-640, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 500b8d1f1ff0..4a3ae8c9d892 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5230,5040,5340,5040,62028,320687000,00,0.00,N,2,190, 20250407,5040,5150,5150,4725,130568,634273178,00,0.00,N,5,-110, 20250331,5150,5090,5250,5000,72051,365836950,00,0.00,N,5,-20, 20250324,5170,5220,5310,5050,65512,338675890,00,0.00,N,5,-50, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index 34c4d653bc9d..13b38991332a 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1037,906,1130,896,1685629,1721689361,00,0.00,N,2,131, 20250407,906,919,944,880,158657,143523399,00,0.00,N,5,-6, 20250331,912,875,919,858,194914,174639425,00,0.00,N,2,32, 20250324,880,886,920,860,192462,171175817,00,0.00,N,5,-14, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index 113697b16191..ba7d0b2434e9 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35900,35000,35950,34500,50063,1766498750,00,0.00,N,2,1000, 20250407,34900,33900,35200,33150,108649,3669742875,00,0.00,N,5,-200, 20250331,35100,35200,35550,33900,64723,2244469700,00,0.00,N,5,-150, 20250324,35250,38150,38150,34500,87981,3196071600,00,0.00,N,5,-3000, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index 85264a2cefe0..f608fd39d764 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3310,3070,3330,3050,157941,504124746,00,0.00,N,2,240, 20250407,3070,3435,3435,2670,504209,1515428759,00,0.00,N,5,-400, 20250331,3470,3155,3505,3140,304157,1030167975,00,0.00,N,2,280, 20250324,3190,3175,3215,3040,184054,572534367,00,0.00,N,2,15, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index 407b10649178..11781f7b830b 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1100,1088,1112,1066,718044,779173196,00,0.00,N,2,18, 20250407,1082,1030,1083,1003,985178,1027896664,00,0.00,N,2,30, 20250331,1052,1043,1061,1021,784481,813400515,00,0.00,N,2,3, 20250324,1049,1076,1093,1021,930127,983163263,00,0.00,N,5,-37, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index b27833972a5b..5d50eb495bca 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3265,3085,3320,3065,347932,1117204771,00,0.00,N,2,210, 20250407,3055,3100,3110,2835,700630,2082071642,00,0.00,N,5,-80, 20250331,3135,3320,3390,3020,405181,1301542730,00,0.00,N,5,-275, 20250324,3410,3775,3835,3350,458903,1629658960,00,0.00,N,5,-400, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index d563f00f34ec..a573eb8490a3 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,51500,53300,53300,50300,827460,42760338450,00,0.00,N,3,0, 20250407,51500,49000,52000,43350,2032767,96117399650,00,0.00,N,5,-400, 20250331,51900,53100,53500,48900,1158683,59963124900,00,0.00,N,5,-3000, 20250324,54900,60200,62500,54000,1529820,88402964000,00,0.00,N,5,-5200, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index cb9aa4501035..56559033bac6 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5040,4940,5600,4835,8800684,45378376206,00,0.00,N,2,110, 20250407,4930,4805,5030,4395,6103718,28683889126,00,0.00,N,5,-100, 20250331,5030,5330,5400,4755,6571059,33723034521,00,0.00,N,5,-510, 20250324,5540,6180,6500,5470,10750623,64445298170,00,0.00,N,5,-640, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index 6a6366fb651c..d4b276cd0962 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19370,19400,19680,18730,80280,1548576895,00,0.00,N,2,250, 20250407,19120,20550,21000,17890,208087,3976980495,00,0.00,N,5,-2230, 20250331,21350,21600,22800,20750,98487,2114202175,00,0.00,N,5,-1100, 20250324,22450,22650,23650,21900,207379,4731162375,00,0.00,N,5,-500, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index bcb75a6ad0cd..1fc645bc4d85 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23200,23350,25700,22800,36617,850619200,00,0.00,N,5,-150, 20250407,23350,22100,23600,21550,96782,2169933800,00,0.00,N,5,-150, 20250331,23500,20300,25400,19710,542750,12612273050,00,0.00,N,2,3300, 20250324,20200,20550,20850,20000,46766,957544400,00,0.00,N,5,-400, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index cf6a90a8cbe9..80c8d154ab54 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7170,6700,7300,6600,1039252,7229283475,00,0.00,N,2,500, 20250407,6670,6410,6950,6110,586673,3866200915,00,0.00,N,2,210, 20250331,6460,6370,6550,6200,142642,901920035,00,0.00,N,5,-20, 20250324,6480,6560,6720,6420,133877,875625145,00,0.00,N,5,-100, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index 2abe8366c592..3caa497c45b7 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1571,1531,1633,1445,8703281,13476644197,00,0.00,N,2,39, 20250407,1532,1365,1698,1338,15321326,23967002045,00,0.00,N,2,136, 20250331,1396,1335,1417,1300,970887,1318516601,00,0.00,N,2,61, 20250324,1335,1332,1363,1329,470402,633345986,00,0.00,N,5,-1, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index e75215f72a9c..7b11ad25def0 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5150,5020,5170,4990,122921,621903780,00,0.00,N,2,130, 20250407,5020,5150,5240,4800,258903,1293608569,00,0.00,N,5,-130, 20250331,5150,5240,5300,5055,232430,1199477965,00,0.00,N,5,-90, 20250324,5240,5250,5370,5150,236497,1248198570,00,0.00,N,5,-50, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index 11fb1d072da0..660401804cb2 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2130,2200,2200,2020,66647,138628945,00,0.00,N,2,75, 20250407,2055,2030,2095,1912,45712,92065498,00,0.00,N,2,5, 20250331,2050,1923,2070,1899,38355,76301158,00,0.00,N,2,127, 20250324,1923,1964,2055,1850,66830,130610038,00,0.00,N,5,-18, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index d62127c60e6e..e21212e585e6 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3650,2985,3735,2985,1090273,3758797125,00,0.00,N,2,605, 20250407,3045,2935,3140,2755,641372,1891993065,00,0.00,N,2,110, 20250331,2935,2830,3055,2535,726608,2095994063,00,0.00,N,2,235, 20250324,2700,2870,3125,2530,1121746,3183998407,00,0.00,N,5,-170, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index 19bf23343b20..4f2a057e0990 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2890,2210,3205,2200,2330256,6525284137,00,0.00,N,2,680, 20250407,2210,2140,2250,2035,669196,1440036160,00,0.00,N,2,65, 20250331,2145,1959,2145,1839,465442,943780576,00,0.00,N,2,210, 20250324,1935,1970,2050,1870,425628,827705157,00,0.00,N,5,-35, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index 3aec4eb31b7b..bd0dfa704d31 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2835,2725,2850,2720,860113,2404684770,00,0.00,N,2,130, 20250407,2705,2580,2715,2420,1108230,2828405788,00,0.00,N,2,55, 20250331,2650,2750,2795,2580,1444825,3885982914,00,0.00,N,5,-175, 20250324,2825,2875,3345,2810,27376656,85710567754,00,0.00,N,5,-50, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index 14887ab40fa8..cb55bb9ea8db 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9860,9250,9930,9080,184096,1771291240,00,0.00,N,2,810, 20250407,9050,8760,9050,7980,254999,2171861875,00,0.00,N,5,-70, 20250331,9120,9240,9500,8660,227190,2053714405,00,0.00,N,5,-350, 20250324,9470,10410,10700,9400,369866,3698088990,00,0.00,N,5,-840, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index d2eff198047a..c55c11b94baf 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,114700,104700,118400,101800,6141918,672869834700,00,0.00,N,2,12800, 20250407,101900,94000,102500,88700,6311101,599712736600,00,0.00,N,2,3100, 20250331,98800,99300,107700,95100,6698290,680099451650,00,0.00,N,5,-2900, 20250324,101700,112900,116000,100200,6210225,666877530550,00,0.00,N,5,-9800, diff --git a/064400/week/candle-week-42.csv b/064400/week/candle-week-42.csv index 88d0d61fa5ab..bd4ced3052a8 100644 --- a/064400/week/candle-week-42.csv +++ b/064400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,52000,48900,52100,48600,1192422,60309203025,00,0.00,N,2,3200, 20250407,48800,48850,50200,47000,1249123,60658988600,00,0.00,N,5,-1200, 20250331,50000,48750,50100,47400,1148922,56217532975,00,0.00,N,2,200, 20250324,49800,51800,52600,49800,1170470,60120750525,00,0.00,N,5,-2400, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index 2d9c6b1c267f..608346b9f87c 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5430,5130,5440,5110,358403,1900316025,00,0.00,N,2,390, 20250407,5040,4860,5050,4550,339011,1605276933,00,0.00,N,2,125, 20250331,4915,4660,5000,4660,209533,1003621231,00,0.00,N,2,25, 20250324,4890,5070,5200,4875,236703,1190447717,00,0.00,N,5,-230, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index a7b0fa599631..10ff2bd89ac1 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2340,2200,2735,2095,857727,2113314475,00,0.00,N,2,205, 20250407,2135,2120,2215,1991,79495,166294743,00,0.00,N,2,50, 20250331,2085,2155,2350,2005,61115,131607199,00,0.00,N,5,-55, 20250324,2140,2185,2185,2020,55884,115984005,00,0.00,N,5,-45, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index d4faf53e41a1..dad270b818a8 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16860,15700,16970,15600,614108,10119582415,00,0.00,N,2,1220, 20250407,15640,14500,15670,14150,725971,10832904820,00,0.00,N,2,840, 20250331,14800,13800,15100,13510,547482,7822252925,00,0.00,N,2,700, 20250324,14100,15110,15340,13970,450625,6577196635,00,0.00,N,5,-1030, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index 07a32c29801d..571f1a6899be 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,83000,81800,86600,81100,106540,8911451450,00,0.00,N,2,800, 20250407,82200,80000,85300,76500,185221,15063944900,00,0.00,N,5,-1800, 20250331,84000,82400,90400,77400,237271,20035968300,00,0.00,N,2,200, 20250324,83800,90600,91300,82400,126296,10897201600,00,0.00,N,5,-6900, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index f499c06a55f9..88c3fcd7c1b3 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1061,991,1073,973,1606782,1645999551,00,0.00,N,2,81, 20250407,980,1029,1042,941,2687132,2621899965,00,0.00,N,5,-58, 20250331,1038,1085,1200,998,1821884,1932475253,00,0.00,N,5,-57, 20250324,1095,1170,1197,1062,2409136,2704425602,00,0.00,N,5,-66, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index 51b5f5263d74..62a24ae5b89b 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6210,6490,6500,6170,437232,2770852340,00,0.00,N,5,-140, 20250407,6350,5850,6410,5450,631288,3730035370,00,0.00,N,2,390, 20250331,5960,5840,6090,5720,471074,2795685560,00,0.00,N,2,70, 20250324,5890,6330,6510,5630,1577033,9424195290,00,0.00,N,5,-510, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index e38887046a31..5aa1e133fa13 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7020,6690,7040,6600,93827,636274325,00,0.00,N,2,330, 20250407,6690,6500,6700,6180,114736,740631300,00,0.00,N,2,110, 20250331,6580,6930,6930,6280,125421,815870870,00,0.00,N,5,-180, 20250324,6760,6830,7070,6610,104305,711856795,00,0.00,N,5,-70, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index d7b71b8c0fc7..83f061363588 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27000,25850,29000,25250,259426,7092198850,00,0.00,N,2,1500, 20250407,25500,25950,26700,24600,235803,6001307600,00,0.00,N,5,-1200, 20250331,26700,26000,27600,25700,334645,8949765700,00,0.00,N,3,0, 20250324,26700,25250,28950,25100,1306420,35743307475,00,0.00,N,2,1850, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index d30b0cea7119..2c42080dd423 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,128,137,139,126,4064531,538321095,00,0.00,N,5,-8, 20250407,136,143,143,132,6504690,884077415,00,0.00,N,5,-7, 20250331,143,151,152,139,8969761,1306848006,00,0.00,N,5,-10, 20250324,153,143,179,141,72869614,12000349093,00,0.00,N,2,15, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index 854048eb174c..23494dc2ce83 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4140,4095,4140,3985,48973,197635690,00,0.00,N,2,125, 20250407,4015,4145,4150,3850,115529,459089432,00,0.00,N,5,-185, 20250331,4200,4125,4360,4050,58723,246072468,00,0.00,N,5,-10, 20250324,4210,4445,4445,4165,80633,342405322,00,0.00,N,5,-140, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index 2f9cc29965ac..9c32341b49a2 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,145,145,145,145,0,0,00,0.00,N,3,0, 20250407,145,145,145,145,0,0,00,0.00,N,3,0, 20250331,145,145,145,145,0,0,00,0.00,N,3,0, 20250324,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index 2033776cbfdc..40a4a59b057f 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,998,1001,1066,978,1235038,1247638138,00,0.00,N,5,-3, 20250407,1001,1011,1123,960,1700960,1722777785,00,0.00,N,5,-19, 20250331,1020,1166,1240,981,2181691,2422772029,00,0.00,N,5,-145, 20250324,1165,1410,1429,1120,3495119,4504665563,00,0.00,N,5,-260, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index 21855516cc42..e529669d002d 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,60400,61500,61700,57600,676582,40479388800,00,0.00,N,5,-700, 20250407,61100,56400,61400,51100,930916,52039480250,00,0.00,N,2,1700, 20250331,59400,57000,63300,55400,942391,55179521300,00,0.00,N,2,500, 20250324,58900,67800,68000,58500,654261,41489717150,00,0.00,N,5,-8800, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index 4f0c62b2f7d8..3694a710e850 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12030,13660,14380,11150,4025375,50869464290,00,0.00,N,5,-1560, 20250407,13590,7880,15770,7780,10228232,134391046365,00,0.00,N,2,5540, 20250331,8050,7420,10440,7080,5381343,48073657855,00,0.00,N,2,250, 20250324,7800,7190,9950,6310,2282959,18515317620,00,0.00,N,2,750, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 105748e5fc94..296e970e1877 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,270,260,285,253,4240998,1150701545,00,0.00,N,2,9, 20250407,261,249,271,242,2089919,525519382,00,0.00,N,2,14, 20250331,247,242,259,238,1739321,430329113,00,0.00,N,2,5, 20250324,242,236,256,231,2177106,536229025,00,0.00,N,2,6, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index f9767cabc44d..c45cbe67dc41 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1499,1489,1630,1460,1068410,1641807357,00,0.00,N,2,10, 20250407,1489,1441,1496,1376,515484,744847481,00,0.00,N,2,35, 20250331,1454,1413,1460,1309,831110,1139418556,00,0.00,N,2,41, 20250324,1413,1490,1524,1400,490865,719599420,00,0.00,N,5,-78, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index 74a560f29bc5..305a0b44bd84 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4040,3940,4080,3890,561293,2242144023,00,0.00,N,2,130, 20250407,3910,3790,3935,3605,931319,3482459215,00,0.00,N,2,50, 20250331,3860,4030,4170,3750,795432,3103145909,00,0.00,N,5,-170, 20250324,4030,4055,4195,3945,1131836,4617145311,00,0.00,N,5,-20, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index c26d5305087a..f517d0870190 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13040,12730,14790,11400,45198458,602026999945,00,0.00,N,2,30, 20250407,13010,13180,15790,12880,46949170,672495801165,00,0.00,N,5,-160, 20250331,13170,9630,19220,9230,179612901,2688856054450,00,0.00,N,2,3200, 20250324,9970,7900,11880,6870,103470901,938822906640,00,0.00,N,2,1970, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index fc6ca4b68afb..5538fe4ca886 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7560,7380,7590,7250,112997,832819375,00,0.00,N,2,140, 20250407,7420,7150,7440,6580,331042,2276830730,00,0.00,N,2,110, 20250331,7310,7560,7650,7060,323507,2356097055,00,0.00,N,5,-420, 20250324,7730,7980,8280,7610,233674,1857193430,00,0.00,N,5,-350, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index 2d425f46050a..1c913ecb7740 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1269,1194,1278,1192,173650,214446249,00,0.00,N,2,75, 20250407,1194,1231,1291,1115,308892,367936750,00,0.00,N,5,-59, 20250331,1253,1254,1300,1231,125983,157736860,00,0.00,N,5,-2, 20250324,1255,1271,1300,1242,138675,175438422,00,0.00,N,5,-25, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index 855cc9f43eb1..5fbb8648cb7a 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,764,764,764,764,0,0,00,0.00,N,3,0, 20250407,764,764,764,764,0,0,00,0.00,N,3,0, 20250331,764,764,764,764,0,0,00,0.00,N,3,0, 20250324,764,764,764,764,0,0,00,0.00,N,3,0, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index f6eac906682f..f104b01534d6 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,216,210,233,205,4403252,934693828,00,0.00,N,2,5, 20250407,211,196,215,178,9831803,1935918490,00,0.00,N,2,12, 20250331,199,207,220,189,7173305,1450493572,00,0.00,N,5,-10, 20250324,209,230,265,205,19161115,4287146282,00,0.00,N,5,-10, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index c7752439f7d5..6ade102aa0ff 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20950,21500,22300,19750,107371,2219806580,00,0.00,N,5,-550, 20250407,21500,18850,21500,18600,140161,2846335455,00,0.00,N,2,1880, 20250331,19620,19450,20400,18600,57039,1111337565,00,0.00,N,2,170, 20250324,19450,19790,20600,18880,80323,1580191040,00,0.00,N,5,-340, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index be76d6ee712d..81741e6be861 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28800,26600,29550,26600,130405,3710258625,00,0.00,N,2,2550, 20250407,26250,26550,27250,23900,244960,6239569875,00,0.00,N,5,-1450, 20250331,27700,25350,28450,24800,283274,7701218200,00,0.00,N,2,1700, 20250324,26000,26400,28200,24900,256471,6855598850,00,0.00,N,5,-750, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 2dd4a5ce2a59..2775173cbfe6 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1042,1002,1123,1001,304933,318023028,00,0.00,N,2,41, 20250407,1001,903,1043,903,151528,145460513,00,0.00,N,2,98, 20250331,903,930,980,903,90950,84284533,00,0.00,N,5,-27, 20250324,930,961,997,901,147719,138028329,00,0.00,N,5,-31, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index e89054d0aa02..881fe9032f4b 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24700,23700,24700,23400,63997,1541195750,00,0.00,N,2,1400, 20250407,23300,23450,23600,22300,81362,1869418975,00,0.00,N,5,-400, 20250331,23700,23200,24050,22850,36056,851472825,00,0.00,N,2,500, 20250324,23200,23850,24000,22800,51223,1192869975,00,0.00,N,5,-650, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index 79c46ce2413c..02fc0dd94b15 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1880,1967,2085,1750,2669348,5130475672,00,0.00,N,5,-87, 20250407,1967,1669,2650,1600,18249314,41902011545,00,0.00,N,2,305, 20250331,1662,1576,2055,1500,10598856,19774938133,00,0.00,N,2,46, 20250324,1616,1552,2120,1448,4716270,8534120255,00,0.00,N,2,51, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index 9cfa658f8dba..57e7f3c24676 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2045,2025,2065,2000,297362,603049268,00,0.00,N,2,5, 20250407,2040,1999,2050,1920,539377,1068726237,00,0.00,N,2,25, 20250331,2015,2010,2060,1950,365239,732728239,00,0.00,N,5,-10, 20250324,2025,2070,2120,2025,370305,763790943,00,0.00,N,5,-25, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index 5d0d08a6f1a8..d03641f9fc78 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5650,5560,5850,5340,786492,4407236555,00,0.00,N,2,70, 20250407,5580,5300,5880,5030,1322161,7349306420,00,0.00,N,2,330, 20250331,5250,5030,5300,4965,232802,1197989710,00,0.00,N,2,180, 20250324,5070,5340,5500,5070,165280,873757035,00,0.00,N,5,-300, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index a9ee2aaeb78d..d7002f1bbe76 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8150,7920,8410,7920,128346,1049580620,00,0.00,N,2,260, 20250407,7890,7580,8200,7040,167094,1257633675,00,0.00,N,5,-40, 20250331,7930,8140,8390,7840,105886,854503035,00,0.00,N,5,-330, 20250324,8260,8940,9150,8230,202985,1756957035,00,0.00,N,5,-690, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index 01fa3e619e53..1695f0565d1c 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,806,809,820,791,422429,339881232,00,0.00,N,5,-3, 20250407,809,793,900,756,1857197,1558697838,00,0.00,N,2,16, 20250331,793,805,807,720,821727,624746171,00,0.00,N,5,-12, 20250324,805,822,858,800,422570,347317903,00,0.00,N,5,-33, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index 4850043a5c0c..b1563ccf9994 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250407,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250331,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250324,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index b2a434303e23..00a01859ab6f 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1182,1121,1343,1121,3743180,4613644595,00,0.00,N,2,72, 20250407,1110,1140,1168,995,2137638,2257505986,00,0.00,N,5,-38, 20250331,1148,1099,1365,957,6870482,8038096649,00,0.00,N,2,55, 20250324,1093,891,1319,891,18927625,20910745500,00,0.00,N,2,209, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index 58a12e64f2ee..66d9f6f2e488 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,70100,68900,71000,68300,1708488,118982395000,00,0.00,N,2,2200, 20250407,67900,70800,71200,64100,3955631,268633804800,00,0.00,N,5,-4900, 20250331,72800,78300,78400,71000,3352023,250358549750,00,0.00,N,5,-7200, 20250324,80000,83000,85400,79600,2150080,177894520950,00,0.00,N,5,-3400, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index 41eaa3bc5b89..76b86708a6e0 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3060,2995,3080,2995,249870,757858497,00,0.00,N,2,60, 20250407,3000,2980,3045,2965,518465,1554466938,00,0.00,N,5,-10, 20250331,3010,3000,3025,2950,315576,945188083,00,0.00,N,2,15, 20250324,2995,3025,3150,2995,386491,1177145532,00,0.00,N,5,-30, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 8a9338682387..597fbc39819d 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16880,16730,17100,16450,39055,656480415,00,0.00,N,2,150, 20250407,16730,16600,16980,15740,64521,1040989630,00,0.00,N,2,130, 20250331,16600,16460,16940,16010,48971,804443020,00,0.00,N,2,140, 20250324,16460,16530,17100,16440,66913,1125006025,00,0.00,N,5,-70, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index 8b0b63b49471..118eba2d82b8 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2940,2760,3295,2760,680880,2099718557,00,0.00,N,2,155, 20250407,2785,2660,2800,2470,246525,648523350,00,0.00,N,5,-60, 20250331,2845,2845,2900,2780,68662,193442115,00,0.00,N,3,0, 20250324,2845,2890,3020,2815,127113,368350577,00,0.00,N,5,-85, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index 6ec74e3f3c3f..270875478ece 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2990,2920,3000,2865,172222,506518677,00,0.00,N,2,70, 20250407,2920,2900,2950,2655,625591,1747026890,00,0.00,N,5,-45, 20250331,2965,2950,3295,2820,2035559,6373105605,00,0.00,N,2,15, 20250324,2950,3050,3100,2810,285787,863013890,00,0.00,N,5,-120, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index c42586e3e944..85b410849e1e 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1255,1219,1349,1198,5859573,7392457551,00,0.00,N,2,35, 20250407,1220,1251,1279,1157,4809372,5849156594,00,0.00,N,5,-75, 20250331,1295,1250,1480,1207,14106159,19008195870,00,0.00,N,2,48, 20250324,1247,1193,1415,1164,15267061,20006246797,00,0.00,N,2,63, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index b813d7d816cb..161cd3829b5d 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1398,1389,1398,1389,3,4181,00,0.00,N,2,4, 20250407,1394,1389,1398,1181,424,508167,00,0.00,N,2,5, 20250331,1389,1298,1397,1298,46,59956,00,0.00,N,5,-7, 20250324,1396,1397,1397,1395,259,361425,00,0.00,N,5,-1, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index 895f9520b957..f52928049d4c 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2495,2480,2590,2435,119310,299421820,00,0.00,N,2,15, 20250407,2480,2520,2550,2350,147038,359318455,00,0.00,N,5,-45, 20250331,2525,2470,2570,2380,167054,413060600,00,0.00,N,2,10, 20250324,2515,2495,2595,2425,210718,525836650,00,0.00,N,2,50, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index e9666fc96c24..290092b6057c 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,620,521,638,510,6896980,4022394884,00,0.00,N,2,100, 20250407,520,476,545,471,5232155,2702944956,00,0.00,N,2,39, 20250331,481,489,497,431,3283893,1544888941,00,0.00,N,5,-7, 20250324,488,718,725,461,15303480,7981677687,00,0.00,N,5,-232, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index d49c7aee2477..980c01fa47ac 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,60300,61300,63700,59300,643963,39507644900,00,0.00,N,5,-500, 20250407,60800,58800,61100,53800,1136309,65806357250,00,0.00,N,5,-1000, 20250331,61800,62200,62300,54700,1725350,102167910000,00,0.00,N,5,-2900, 20250324,64700,72400,72400,64600,1225934,84519081400,00,0.00,N,5,-6600, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index 377fbdb51faf..ff22e624b50e 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1191,1182,1421,1134,7216096,9354213393,00,0.00,N,2,1, 20250407,1190,1180,1206,1115,869909,1014729090,00,0.00,N,2,10, 20250331,1180,1120,1245,1068,1360698,1586353282,00,0.00,N,2,50, 20250324,1130,1182,1339,1105,1992140,2463515823,00,0.00,N,5,-52, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index 406a4375c1d9..f66fb3c6947c 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1608,1525,1664,1522,745686,1187982351,00,0.00,N,2,68, 20250407,1540,1433,1759,1361,2171165,3429426708,00,0.00,N,2,57, 20250331,1483,1510,1536,1412,292809,432324378,00,0.00,N,5,-35, 20250324,1518,1576,1603,1517,376788,589261133,00,0.00,N,5,-73, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index 57db00977d74..2a7f25c08b24 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2960,3200,3420,2905,817553,2560047844,00,0.00,N,5,-240, 20250407,3200,3110,3480,3040,1623595,5303628065,00,0.00,N,2,70, 20250331,3130,2765,3495,2650,4620232,14945988735,00,0.00,N,2,365, 20250324,2765,2840,2860,2760,126663,355751700,00,0.00,N,5,-80, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index f8a523c29816..559f9aa9322e 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16100,13790,19080,13480,12641917,211857790495,00,0.00,N,2,2500, 20250407,13600,13360,14200,12610,2103648,27944004565,00,0.00,N,5,-580, 20250331,14180,16900,17350,13840,5450581,87706751340,00,0.00,N,5,-2070, 20250324,16250,14520,17740,14200,17178097,277392929905,00,0.00,N,2,1930, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index 155bfe45be3b..332860e003a2 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,81500,81500,82150,78800,241412,19449414000,00,0.00,N,2,700, 20250407,80800,82200,85000,77800,356801,28892876750,00,0.00,N,5,-4800, 20250331,85600,80100,88200,79100,556899,47448420500,00,0.00,N,2,4300, 20250324,81300,83300,85100,80600,232162,19255687400,00,0.00,N,5,-2500, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index 02debceae5ee..0c94e4d1ab16 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2725,3000,3000,2595,899924,2478717010,00,0.00,N,5,-490, 20250407,3215,2885,3660,2870,1386008,4562619820,00,0.00,N,2,330, 20250331,2885,2895,2935,2700,60060,169276564,00,0.00,N,5,-55, 20250324,2940,3055,3200,2870,182274,546207070,00,0.00,N,5,-10, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 194824f18c18..6ad0e6245ce2 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35450,33900,35800,33400,66789,2290804100,00,0.00,N,2,1700, 20250407,33750,33400,34700,32500,51749,1746848325,00,0.00,N,2,500, 20250331,33250,32350,33450,31800,38105,1241990925,00,0.00,N,2,850, 20250324,32400,32500,32700,32000,18667,602382200,00,0.00,N,2,100, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index 3f9494a3b457..678dc8a19083 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1658,1678,1695,1580,692519,1123389671,00,0.00,N,5,-20, 20250407,1678,1460,1685,1400,2165575,3374981195,00,0.00,N,2,262, 20250331,1416,1374,1420,1281,616848,839084104,00,0.00,N,2,42, 20250324,1374,1394,1419,1364,252899,350735507,00,0.00,N,5,-20, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index d3c9cd43c50a..0aa745d9e346 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10830,11350,11550,10430,2497167,27309407865,00,0.00,N,5,-170, 20250407,11000,10610,11450,9970,3573964,38051956630,00,0.00,N,5,-300, 20250331,11300,11900,12590,10910,4506104,53341465130,00,0.00,N,5,-1020, 20250324,12320,13660,13710,12240,5811244,75812591660,00,0.00,N,5,-1160, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index d6a66b415fe0..5f3a8c1097b0 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6680,6430,7010,6250,49288,321953675,00,0.00,N,2,200, 20250407,6480,6430,6530,6150,55940,360689620,00,0.00,N,5,-40, 20250331,6520,6490,6580,6210,51156,333293350,00,0.00,N,2,30, 20250324,6490,6230,6600,6120,51763,333229775,00,0.00,N,2,260, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index c56afef31536..4d1d7114705f 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,555,537,565,517,2468232,1324396224,00,0.00,N,2,24, 20250407,531,555,600,493,13350140,6905517623,00,0.00,N,5,-24, 20250331,555,594,594,533,4461024,2516825502,00,0.00,N,5,-45, 20250324,600,740,788,591,8117608,5368023209,00,0.00,N,5,-137, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 31f0a8f14018..185d7ae8dc0f 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2170,2125,2220,2110,244489,527223010,00,0.00,N,2,45, 20250407,2125,2150,2150,2010,581855,1206782317,00,0.00,N,5,-45, 20250331,2170,2180,2235,2125,253206,549439611,00,0.00,N,5,-20, 20250324,2190,2200,2355,2145,865293,1947334518,00,0.00,N,5,-15, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index c756bb2b4389..eba5f94b1e9c 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6280,5950,6560,5860,2360445,14732699280,00,0.00,N,2,270, 20250407,6010,6580,6660,5920,2887924,17979032230,00,0.00,N,5,-650, 20250331,6660,6390,7100,6200,7181585,47178944910,00,0.00,N,2,90, 20250324,6570,6280,7520,6200,16743361,114578978010,00,0.00,N,2,580, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index ae6b1c4a6b62..0bbccca7a032 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3125,3030,3180,2825,254913,777747895,00,0.00,N,2,115, 20250407,3010,2910,3405,2850,1042692,3296470003,00,0.00,N,2,60, 20250331,2950,2825,3025,2695,435538,1255450421,00,0.00,N,2,125, 20250324,2825,2960,2980,2730,291801,838285453,00,0.00,N,5,-135, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index e8c68cf2fd7c..d7c4cb404467 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2290,2265,2385,2205,56127,127522263,00,0.00,N,2,25, 20250407,2265,2290,2400,2180,72511,163149447,00,0.00,N,5,-25, 20250331,2290,2240,2385,2240,68887,157681691,00,0.00,N,2,50, 20250324,2240,2340,2430,2200,94243,217313682,00,0.00,N,5,-105, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index 3579ce1ef752..e3bf901a5fe8 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2290,2245,2290,2225,113498,256972970,00,0.00,N,2,40, 20250407,2250,2210,2260,2115,93446,203319039,00,0.00,N,2,15, 20250331,2235,2215,2275,2150,81386,179651750,00,0.00,N,2,20, 20250324,2215,2215,2280,2200,102481,228702185,00,0.00,N,5,-5, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index e5a0416dd126..4f643240d761 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6270,6250,6370,6210,60872,382437080,00,0.00,N,2,70, 20250407,6200,6280,6280,5890,108821,662640675,00,0.00,N,5,-90, 20250331,6290,6370,6370,6140,83851,522187290,00,0.00,N,5,-80, 20250324,6370,6170,6460,6140,71095,448698960,00,0.00,N,2,200, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index 0abbce54562b..7af59ef7ed87 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5340,5210,5390,5100,275977,1459933520,00,0.00,N,2,150, 20250407,5190,5120,5260,4875,301026,1509846906,00,0.00,N,2,20, 20250331,5170,5090,5230,4980,145859,748377360,00,0.00,N,2,50, 20250324,5120,5280,5310,5050,293743,1516531310,00,0.00,N,5,-190, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index 3d78073c00e2..9f31a05dda6c 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4550,4400,4625,4390,243497,1110012296,00,0.00,N,2,140, 20250407,4410,4220,4450,4150,250298,1061927345,00,0.00,N,2,80, 20250331,4330,4330,4650,4205,472255,2088522891,00,0.00,N,5,-80, 20250324,4410,4495,4540,4355,114043,504869991,00,0.00,N,5,-85, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index 30bb46390db0..e204da8500db 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2370,2325,2500,2275,4319017,10287885925,00,0.00,N,5,-30, 20250407,2400,2370,2615,2060,10316838,24520769894,00,0.00,N,5,-30, 20250331,2430,2775,3065,2325,12842453,35339369591,00,0.00,N,5,-335, 20250324,2765,3035,3265,2640,28154939,84456995780,00,0.00,N,5,-325, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index cf185856cf1a..884b8caa2c5e 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3265,3025,3780,2920,2831785,9765198504,00,0.00,N,2,325, 20250407,2940,2700,2980,2550,352861,983689448,00,0.00,N,2,125, 20250331,2815,3005,3140,2670,739017,2131241829,00,0.00,N,5,-355, 20250324,3170,3265,3975,3010,13606148,49762978422,00,0.00,N,2,90, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index c5ec2785f7af..e5d6507e2c74 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8320,7970,8400,7910,441534,3612700270,00,0.00,N,2,350, 20250407,7970,8020,8210,7490,646719,5085890170,00,0.00,N,5,-380, 20250331,8350,9130,9190,7880,921495,7850535120,00,0.00,N,5,-990, 20250324,9340,9900,10020,9180,455359,4347912845,00,0.00,N,5,-600, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index 6fc5a3a05a06..a09ce38eface 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,157400,162700,164700,156400,2150462,343757188000,00,0.00,N,5,-3700, 20250407,161100,167600,167800,152900,3357373,542213352500,00,0.00,N,5,-12800, 20250331,173900,174900,177300,165700,2718982,466440424289,00,0.00,N,5,-3200, 20250324,177100,185100,187300,177100,1469225,269605278100,00,0.00,N,5,-9600, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index abecc25bbcd3..52a4e3f02d7f 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17330,17000,17480,16690,192720,3285459400,00,0.00,N,2,170, 20250407,17160,17000,18690,16060,735743,12702251320,00,0.00,N,2,900, 20250331,16260,14680,16970,14200,241183,3816270320,00,0.00,N,2,1420, 20250324,14840,14910,15300,14740,285941,4284164230,00,0.00,N,5,-110, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index b58c9a42da40..64467b5f484e 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1013,999,1020,999,277755,280217838,00,0.00,N,2,14, 20250407,999,980,1008,948,290221,281405950,00,0.00,N,2,6, 20250331,993,992,1002,957,252964,248917818,00,0.00,N,2,1, 20250324,992,1009,1019,983,210743,210631768,00,0.00,N,5,-17, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index 0cda7967080e..951df8f2058e 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,47200,47650,48350,46800,266249,12677643200,00,0.00,N,2,300, 20250407,46900,47800,48900,44500,487430,22750986975,00,0.00,N,5,-2600, 20250331,49500,49800,51100,47500,581197,28527317225,00,0.00,N,5,-1300, 20250324,50800,53700,54100,50600,326685,17081871650,00,0.00,N,5,-3100, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 6f79dc8ab54e..c3b2d4361d1a 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250407,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250331,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250324,6330,6330,6330,6330,0,0,00,0.00,N,3,0, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index c3957631dcdb..ee415fdf7ad7 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7440,7340,7450,7290,59421,437748690,00,0.00,N,2,100, 20250407,7340,7290,7360,7110,111951,812723255,00,0.00,N,2,50, 20250331,7290,7080,7290,6930,90348,646574395,00,0.00,N,2,210, 20250324,7080,7310,7310,7000,56026,395164580,00,0.00,N,5,-130, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index 380a2e2a24ff..370a95e0a19e 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,778,778,778,778,0,0,00,0.00,N,3,0, 20250407,778,778,778,778,0,0,00,0.00,N,3,0, 20250331,778,778,778,778,0,0,00,0.00,N,3,0, 20250324,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index 7f4be32c1132..14e47628f20e 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13130,13220,13620,12840,283816,3763400530,00,0.00,N,5,-90, 20250407,13220,13250,13540,12420,401158,5241297200,00,0.00,N,5,-430, 20250331,13650,13250,13680,12910,571141,7633620810,00,0.00,N,5,-60, 20250324,13710,13420,14000,13270,466597,6382025475,00,0.00,N,2,210, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index f54964187c69..4a9a42f5b152 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1603,1547,1620,1400,538029,817404230,00,0.00,N,2,3, 20250407,1600,1505,1847,1436,1318579,2134843305,00,0.00,N,2,66, 20250331,1534,1400,1589,1350,481754,698285201,00,0.00,N,2,115, 20250324,1419,1372,1430,1326,133004,184361970,00,0.00,N,2,47, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index 2008d6b7d019..e1bda7d8100e 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15720,15170,15780,15170,128079,1981408730,00,0.00,N,2,550, 20250407,15170,15150,15380,14310,327790,4867764120,00,0.00,N,5,-310, 20250331,15480,15850,15930,14990,270832,4174317030,00,0.00,N,5,-470, 20250324,15950,15930,16090,15800,169867,2709274030,00,0.00,N,2,50, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index 8e8f118e06d5..9aab0a2467a6 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1441,1613,1710,1270,4740812,6819684696,00,0.00,N,5,-198, 20250407,1639,1405,1943,1405,21827850,36970592069,00,0.00,N,2,234, 20250331,1405,1282,1518,1246,841014,1190714247,00,0.00,N,2,123, 20250324,1282,1285,1330,1281,47275,61101797,00,0.00,N,5,-3, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index d9161376f55f..d160a81b3476 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4195,3915,4200,3910,116109,472516013,00,0.00,N,2,280, 20250407,3915,3900,3920,3610,108143,408038053,00,0.00,N,5,-65, 20250331,3980,3660,4085,3600,194837,749501148,00,0.00,N,2,150, 20250324,3830,3880,4000,3785,82320,320482260,00,0.00,N,5,-50, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index 8b9e08609911..43068d896995 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1730,1750,1775,1641,4210261,7269697184,00,0.00,N,5,-15, 20250407,1745,1589,1840,1515,6361701,10832744280,00,0.00,N,2,157, 20250331,1588,1505,1646,1486,3587467,5577189874,00,0.00,N,2,76, 20250324,1512,1590,1627,1450,5014949,7667257687,00,0.00,N,5,-61, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index 0b7662f4f195..828cf0dc875f 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11300,11300,11420,11130,38832,437917815,00,0.00,N,3,0, 20250407,11300,10890,11300,10560,43082,468784245,00,0.00,N,2,410, 20250331,10890,11090,11800,10750,71090,786411805,00,0.00,N,2,40, 20250324,10850,11180,11190,10750,60561,660527115,00,0.00,N,5,-110, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index b41f87c95202..2187aa93a7a6 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,914,932,952,880,2144243,1971416948,00,0.00,N,5,-14, 20250407,928,840,955,763,4014550,3509893684,00,0.00,N,2,86, 20250331,842,877,908,807,1536880,1304877642,00,0.00,N,5,-50, 20250324,892,975,975,883,2112661,1944115630,00,0.00,N,5,-83, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index d81c5e8f14ad..52c64501f782 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,131500,132200,132900,128700,94058,12318605150,00,0.00,N,5,-700, 20250407,132200,115200,132700,112800,200824,24957208750,00,0.00,N,2,13400, 20250331,118800,116200,120500,109000,134202,15511122250,00,0.00,N,2,2300, 20250324,116500,117600,122800,115800,107260,12838086500,00,0.00,N,5,-1800, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 0e1b6fce72d9..4e23e7be4f6e 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1257,1214,1312,1174,234390,289844072,00,0.00,N,2,8, 20250407,1249,1134,1311,1108,204934,250989201,00,0.00,N,2,116, 20250331,1133,1126,1200,1095,38562,43447241,00,0.00,N,2,7, 20250324,1126,1138,1347,1125,468458,576081861,00,0.00,N,5,-12, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 12623bd3a468..15fb82bd7fc5 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3855,3740,3900,3460,393178,1450661825,00,0.00,N,2,90, 20250407,3765,3750,4100,3510,897114,3468281399,00,0.00,N,2,130, 20250331,3635,3365,3640,3270,151879,522933880,00,0.00,N,2,250, 20250324,3385,3490,3520,3325,147501,500693590,00,0.00,N,5,-70, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index 883c030ba7c3..036488e40ec5 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2530,2040,3030,2010,12571267,31629219836,00,0.00,N,2,390, 20250407,2140,1209,2350,1101,25653561,45237898374,00,0.00,N,2,1011, 20250331,1129,1153,1360,1048,11443594,13965117985,00,0.00,N,2,39, 20250324,1090,1045,1394,828,22564977,25273738339,00,0.00,N,5,-112, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index a1ac861a0250..bcb43add989f 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,57700,55600,57900,55100,261477,14721915600,00,0.00,N,2,1100, 20250407,56600,59000,60300,53800,349023,19892303050,00,0.00,N,5,-3800, 20250331,60400,60800,60800,56900,391949,23212671650,00,0.00,N,2,800, 20250324,59600,57600,60000,56000,284608,16608114500,00,0.00,N,2,1500, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index ace73a703223..69b3e26ad16d 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2850,2700,3110,2700,298124,876672633,00,0.00,N,2,90, 20250407,2760,2305,2790,2290,539197,1406657826,00,0.00,N,2,380, 20250331,2380,2165,2745,2165,547824,1363682782,00,0.00,N,2,125, 20250324,2255,2455,2735,2220,235756,568160515,00,0.00,N,5,-200, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 4f0bafd85b86..c0dc1a18b13a 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1778,1832,2050,1706,1359889,2475018872,00,0.00,N,5,-69, 20250407,1847,1596,2045,1591,1571471,2860830725,00,0.00,N,2,251, 20250331,1596,1457,1677,1314,1810362,2778112339,00,0.00,N,2,30, 20250324,1566,1256,1599,1255,1586173,2313202310,00,0.00,N,2,298, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index 929f27930e03..7623211eabda 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4370,4175,4465,4125,1565683,6734471202,00,0.00,N,2,195, 20250407,4175,4000,4320,3890,2866521,11738936014,00,0.00,N,2,55, 20250331,4120,3600,4120,3510,1327420,5076705201,00,0.00,N,2,420, 20250324,3700,3925,3925,3665,979891,3709077541,00,0.00,N,5,-200, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index 35d88237ed1b..0ced4b6247e7 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,70900,68100,71700,67800,603967,42203129900,00,0.00,N,2,2800, 20250407,68100,69200,69400,64600,872992,58791130550,00,0.00,N,5,-4400, 20250331,72500,73900,75600,71300,502679,36894967200,00,0.00,N,5,-2200, 20250324,74700,76000,77200,73900,532242,40083481700,00,0.00,N,5,-1600, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index 28b3501acfb6..2a911f1d6332 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4830,3805,5400,3740,56502075,278911895189,00,0.00,N,2,1215, 20250407,3615,3310,4065,3200,16201497,61021538746,00,0.00,N,2,125, 20250331,3490,3550,3680,3320,3711877,13090493948,00,0.00,N,5,-175, 20250324,3665,4555,4560,3560,11938704,47274820564,00,0.00,N,5,-935, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index 6bc98311d224..858facb045d7 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5950,5320,6300,5250,6494144,38570969185,00,0.00,N,2,630, 20250407,5320,4955,5360,4720,1216470,6180236157,00,0.00,N,2,325, 20250331,4995,4845,5090,4715,524791,2597709804,00,0.00,N,2,45, 20250324,4950,5040,5220,4860,770336,3892778592,00,0.00,N,5,-90, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index b5f46fee00ac..54cf735dd227 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14220,14320,14970,14070,137394,2003727440,00,0.00,N,5,-80, 20250407,14300,14250,14940,12510,344964,4621177225,00,0.00,N,5,-400, 20250331,14700,15800,15800,14390,534216,8090831525,00,0.00,N,5,-1220, 20250324,15920,17990,17990,15560,206767,3422240700,00,0.00,N,5,-1690, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index 3c2fe7451fdf..da7e4a0f5a00 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,50400,48850,51300,46600,99821,4898188750,00,0.00,N,2,1050, 20250407,49350,46150,49350,44750,67880,3140797850,00,0.00,N,2,1350, 20250331,48000,49850,50000,45550,133068,6305373150,00,0.00,N,5,-2300, 20250324,50300,51000,52300,50300,129858,6673292450,00,0.00,N,5,-100, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index 32d7b3aab0f5..10f3fab6aa3a 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,613,613,613,613,0,0,00,0.00,N,3,0, 20250407,613,613,613,613,0,0,00,0.00,N,3,0, 20250331,613,613,613,613,0,0,00,0.00,N,3,0, 20250324,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index 3776a65ba949..9b25ed4c9dfa 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5970,5660,5970,5600,67345,391517670,00,0.00,N,2,270, 20250407,5700,5700,5700,5100,140998,750441205,00,0.00,N,5,-40, 20250331,5740,5950,5950,5570,78561,449900950,00,0.00,N,5,-250, 20250324,5990,5980,7220,5950,911238,5952766060,00,0.00,N,2,30, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 924fb6c761f1..36838316a3fe 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7230,7020,7290,6900,101728,716489325,00,0.00,N,2,280, 20250407,6950,7050,7050,6660,190864,1309182960,00,0.00,N,5,-150, 20250331,7100,7190,7200,6920,86489,606578775,00,0.00,N,5,-110, 20250324,7210,7320,7440,7170,76915,562331420,00,0.00,N,5,-90, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index c80086b49a8f..b78c7d78391e 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1615,1556,1619,1530,28963,45981507,00,0.00,N,2,47, 20250407,1568,1462,1580,1411,22248,32911044,00,0.00,N,2,94, 20250331,1474,1550,1575,1370,35695,52146309,00,0.00,N,3,0, 20250324,1474,1514,1540,1407,72618,107855115,00,0.00,N,5,-40, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index b7faf88847ce..a08640f38a62 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9300,9800,9810,8640,132713,1218825495,00,0.00,N,5,-450, 20250407,9750,8900,11440,8120,769456,7659903015,00,0.00,N,2,950, 20250331,8800,8880,9380,8400,46903,405524700,00,0.00,N,5,-80, 20250324,8880,9600,9600,8880,35324,324451875,00,0.00,N,5,-620, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index 63a1740106d7..be6677632c46 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33950,32700,35000,32350,4757027,159999304337,00,0.00,N,2,2750, 20250407,31200,26500,32050,24750,4502476,131181968000,00,0.00,N,2,3300, 20250331,27900,24900,28900,24900,2081201,57009847500,00,0.00,N,2,2350, 20250324,25550,28150,28800,24500,2564364,67898877425,00,0.00,N,5,-3200, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index 691319454c3e..8eace069cb8e 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9760,9750,9810,9620,42584,413843965,00,0.00,N,5,-30, 20250407,9790,9600,9810,9200,119492,1124849725,00,0.00,N,2,50, 20250331,9740,9910,9910,9620,79356,772208565,00,0.00,N,5,-170, 20250324,9910,10100,10190,9840,105934,1058832175,00,0.00,N,5,-210, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index f355edc91d05..d93302685e33 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5670,5390,5690,5250,843010,4616397125,00,0.00,N,2,290, 20250407,5380,5040,5430,4920,907616,4710049765,00,0.00,N,2,30, 20250331,5350,4940,5560,4845,875672,4651376390,00,0.00,N,2,200, 20250324,5150,5780,5850,4780,1407090,7389454650,00,0.00,N,5,-640, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index 621445228fad..317e1401a7bf 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2370,2270,2385,2220,48867,113622645,00,0.00,N,2,100, 20250407,2270,2310,2320,2180,45239,101440986,00,0.00,N,5,-55, 20250331,2325,2320,2520,2225,153693,363597295,00,0.00,N,2,5, 20250324,2320,2450,2795,2320,415302,1048712107,00,0.00,N,5,-80, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index ca9c94669337..a10b309848d2 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,389,389,389,389,0,0,00,0.00,N,3,0, 20250407,389,389,389,389,0,0,00,0.00,N,3,0, 20250331,389,389,389,389,0,0,00,0.00,N,3,0, 20250324,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 011af2cdc015..641b32ad4437 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,65400,65500,65700,64000,11425,742533400,00,0.00,N,2,100, 20250407,65300,63800,65300,61500,36009,2250084300,00,0.00,N,2,1100, 20250331,64200,64800,66400,63600,17067,1103788200,00,0.00,N,5,-1800, 20250324,66000,67200,67500,64600,22435,1475538300,00,0.00,N,5,-800, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 465d7353683f..158116a4eef1 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1702,1679,1725,1536,3837857,6239840238,00,0.00,N,2,24, 20250407,1678,1727,1744,1590,1932356,3234210566,00,0.00,N,5,-49, 20250331,1727,1940,1960,1567,4899723,8632828777,00,0.00,N,5,-225, 20250324,1952,1849,1969,1710,6210923,11078589737,00,0.00,N,2,152, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index 88294a6fe357..45ff343f2cbc 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10550,10340,10580,10220,68224,709562200,00,0.00,N,2,240, 20250407,10310,10500,10900,9880,141514,1461384500,00,0.00,N,5,-220, 20250331,10530,10370,10550,10150,85611,881542275,00,0.00,N,2,160, 20250324,10370,10480,10590,10310,62084,647558945,00,0.00,N,5,-120, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index a41a062fe259..9dbc40c2a4c0 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4465,4325,4495,4315,85729,378219770,00,0.00,N,2,140, 20250407,4325,4205,4390,3930,167463,693670065,00,0.00,N,2,70, 20250331,4255,4090,4350,3940,87978,369496102,00,0.00,N,2,245, 20250324,4010,4415,4625,3935,423513,1853115539,00,0.00,N,5,-435, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index 7246dd8028d6..64625bcda8cb 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9640,9380,10150,9240,98669,957758870,00,0.00,N,2,350, 20250407,9290,8600,9610,8140,153240,1357960300,00,0.00,N,2,670, 20250331,8620,8750,8830,8430,112862,973459395,00,0.00,N,5,-130, 20250324,8750,9400,9400,8700,125291,1111633500,00,0.00,N,5,-650, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index 0d0a0a82281b..d60c99e33080 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4205,4140,4720,4015,4410243,19428825357,00,0.00,N,2,190, 20250407,4015,3800,4140,3490,828459,3085972814,00,0.00,N,2,135, 20250331,3880,3765,4010,3700,407367,1572839593,00,0.00,N,2,105, 20250324,3775,4050,4115,3770,985593,3839133990,00,0.00,N,5,-295, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 2e7ecd64a425..2d4fb56af216 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6150,6140,6300,5910,46005,282859340,00,0.00,N,2,10, 20250407,6140,6000,7460,5740,928259,6019668550,00,0.00,N,2,140, 20250331,6000,6190,6350,5650,66526,405265430,00,0.00,N,5,-260, 20250324,6260,6250,6430,6190,52072,329145740,00,0.00,N,2,20, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index b655936a7da9..43d739bc42f1 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3570,3355,3715,3145,1440551,4930787392,00,0.00,N,2,195, 20250407,3375,3035,3750,2810,1802043,6068072589,00,0.00,N,2,345, 20250331,3030,2970,3320,2875,1049281,3244522220,00,0.00,N,2,40, 20250324,2990,3400,4015,2850,5412342,19048146832,00,0.00,N,5,-310, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index 41032defbc3b..f8390730616e 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4420,4260,4500,4250,806264,3541196151,00,0.00,N,2,155, 20250407,4265,4300,4370,4060,2051004,8684216295,00,0.00,N,5,-255, 20250331,4520,4790,4840,4340,2516691,11522767273,00,0.00,N,5,-330, 20250324,4850,4930,5130,4735,2205416,10952925207,00,0.00,N,5,-100, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index 9eb8ae882b14..d42d786e9dc5 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18370,17760,18500,17480,110008,1977680155,00,0.00,N,2,900, 20250407,17470,18410,18500,16610,167002,2889176570,00,0.00,N,5,-1080, 20250331,18550,18900,19340,17690,135983,2513935065,00,0.00,N,5,-660, 20250324,19210,20650,21000,19110,107860,2135421920,00,0.00,N,5,-1490, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index b34b92b16efd..c0b9063ddcb5 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1587,1471,1743,1471,593202,943548539,00,0.00,N,2,116, 20250407,1471,1412,1473,1322,148941,210606626,00,0.00,N,2,60, 20250331,1411,1354,1475,1286,364125,504053930,00,0.00,N,2,71, 20250324,1340,1493,1507,1309,640582,916206418,00,0.00,N,5,-82, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index 0275285242e7..6f512d3909de 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1410,1397,1411,1372,554268,771556008,00,0.00,N,2,16, 20250407,1394,1340,1398,1313,922883,1254685885,00,0.00,N,2,36, 20250331,1358,1308,1363,1297,636718,849424953,00,0.00,N,2,43, 20250324,1315,1315,1334,1304,330850,435800554,00,0.00,N,5,-9, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index 7dac4a069470..dc86a204a808 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,755,769,776,710,1446405,1080137940,00,0.00,N,2,37, 20250407,718,723,725,651,1658076,1145546897,00,0.00,N,5,-22, 20250331,740,710,836,699,2312852,1713722974,00,0.00,N,2,4, 20250324,736,760,981,700,8176732,6775871016,00,0.00,N,5,-64, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index 5c3bacae1fce..c42c5e1a9edb 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,654,654,654,654,0,0,00,0.00,N,3,0, 20250407,654,654,654,654,0,0,00,0.00,N,3,0, 20250331,654,654,654,654,0,0,00,0.00,N,3,0, 20250324,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index a2659e6cd0b8..ff257fb9eb0b 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,939,912,946,911,191092,177478702,00,0.00,N,2,27, 20250407,912,900,913,866,391936,347703673,00,0.00,N,5,-1, 20250331,913,906,923,881,377290,340337494,00,0.00,N,5,-4, 20250324,917,911,934,901,216963,198931526,00,0.00,N,2,4, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index 3c6db25c786c..5b2d76c9eba7 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16640,17040,17160,16180,552059,9183643495,00,0.00,N,5,-10, 20250407,16650,16830,17300,15250,994490,16235885885,00,0.00,N,5,-1040, 20250331,17690,18200,18630,17280,803861,14481964900,00,0.00,N,5,-980, 20250324,18670,20750,21000,18530,888766,17607363930,00,0.00,N,5,-2280, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index c5363b8960e9..f282e416d89c 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,511,511,511,511,0,0,00,0.00,N,3,0, 20250407,511,531,551,511,745790,390848337,00,0.00,N,5,-44, 20250331,555,556,658,521,8157417,4817090692,00,0.00,N,2,3, 20250324,552,603,650,515,6903012,3921941700,00,0.00,N,5,-50, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index 28357657a49e..39ce786284d5 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3815,3535,4090,3110,21729832,80946292448,00,0.00,N,2,225, 20250407,3590,3705,4220,3210,10787218,41452035885,00,0.00,N,2,190, 20250331,3400,2430,3480,2335,11020618,33863552279,00,0.00,N,2,950, 20250324,2450,2400,2650,2320,1027659,2582145657,00,0.00,N,2,55, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index dd7267f914cc..522e0a0e8942 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3245,3130,3300,3080,38830,122352556,00,0.00,N,2,145, 20250407,3100,3330,3340,3060,171025,544371650,00,0.00,N,5,-270, 20250331,3370,3360,3390,3245,111312,366369170,00,0.00,N,2,20, 20250324,3350,3195,3425,3195,71900,235446343,00,0.00,N,2,135, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index 8d4441b63525..83fbc3258074 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8480,8270,8710,8090,2640087,22334418430,00,0.00,N,2,590, 20250407,7890,6680,8050,6410,2452463,17977299335,00,0.00,N,2,980, 20250331,6910,6650,7130,6570,1321577,8978397145,00,0.00,N,2,120, 20250324,6790,7460,7530,6710,1970729,13969451200,00,0.00,N,5,-670, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index 567dfc03df5d..70dc4cddbe8f 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2555,2680,2945,2540,5195610,14291296093,00,0.00,N,2,70, 20250407,2485,2700,2700,2455,2021300,5188524410,00,0.00,N,2,25, 20250331,2460,2410,2485,2350,394322,952755762,00,0.00,N,2,60, 20250324,2400,2455,2475,2395,204120,497786777,00,0.00,N,5,-55, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index ef4df399c15f..adbf1bc0146b 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1379,1292,1388,1292,149880,203860236,00,0.00,N,2,69, 20250407,1310,1362,1362,1246,157907,205967552,00,0.00,N,5,-54, 20250331,1364,1277,1395,1269,248008,330468460,00,0.00,N,2,82, 20250324,1282,1251,1326,1247,105891,136316609,00,0.00,N,2,19, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index cc8459b45d6d..feab66e13293 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250407,5500,5590,5590,5500,3502,19261090,00,0.00,N,5,-90, 20250331,5590,5590,5590,5590,1,5590,00,0.00,N,3,0, 20250324,5590,5530,5600,5530,23,128540,00,0.00,N,2,60, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index 4879dfd88b90..9d7e06d569bc 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,851,855,865,839,72740,61790163,00,0.00,N,5,-4, 20250407,855,836,864,801,123618,103300168,00,0.00,N,2,19, 20250331,836,840,950,777,391006,332488407,00,0.00,N,5,-4, 20250324,840,813,840,795,111414,91160967,00,0.00,N,2,27, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index 4416485ff442..f2ecb11db080 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4070,3945,4175,3935,489848,1998170658,00,0.00,N,2,150, 20250407,3920,3890,3925,3500,632939,2347461184,00,0.00,N,5,-35, 20250331,3955,4035,4480,3860,966861,3921245618,00,0.00,N,5,-135, 20250324,4090,4485,4510,4050,612167,2638157262,00,0.00,N,5,-430, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index fb6bdb392a23..5f8b02235000 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5680,5520,5970,5440,738350,4163814905,00,0.00,N,2,240, 20250407,5440,5090,5460,4810,875909,4476921237,00,0.00,N,2,210, 20250331,5230,5360,5490,5050,563423,2959686800,00,0.00,N,5,-240, 20250324,5470,6040,6090,5400,981351,5667129305,00,0.00,N,5,-570, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index ab5919d4ae85..91cb7480cf1e 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22600,22150,22700,21550,944076,20966678075,00,0.00,N,2,1050, 20250407,21550,19400,22200,18310,1300248,26087217800,00,0.00,N,2,1350, 20250331,20200,19920,21450,19710,1078521,22246452630,00,0.00,N,5,-250, 20250324,20450,25050,25450,19620,3041733,66290832115,00,0.00,N,5,-4900, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index 42b1f11c900d..816f2657fdc8 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8990,8800,9040,8750,19767,176705300,00,0.00,N,2,210, 20250407,8780,8990,8990,8510,165452,1451236740,00,0.00,N,5,-210, 20250331,8990,8790,9170,8610,66071,581660000,00,0.00,N,2,200, 20250324,8790,8850,9270,8650,112955,992620190,00,0.00,N,5,-10, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index 13707d481474..91ddd243b8e8 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3730,3555,3740,3555,51208,187583267,00,0.00,N,2,140, 20250407,3590,3655,3740,3370,199004,698580658,00,0.00,N,5,-110, 20250331,3700,3735,3735,3480,153394,555052114,00,0.00,N,5,-35, 20250324,3735,3705,3750,3640,96227,356594678,00,0.00,N,2,60, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index 9b929ba94d29..e1f96494b767 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9800,9700,9840,9550,19719,191651960,00,0.00,N,3,0, 20250407,9800,9460,9880,9320,60839,587343155,00,0.00,N,2,20, 20250331,9780,9800,9920,9510,19906,192250985,00,0.00,N,2,80, 20250324,9700,9740,9900,9600,49875,484410010,00,0.00,N,5,-40, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index 9907c5893727..e29234937e73 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,800,800,800,800,0,0,00,0.00,N,3,0, 20250407,800,800,800,800,0,0,00,0.00,N,3,0, 20250331,800,800,800,800,0,0,00,0.00,N,3,0, 20250324,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index b10674a5f70d..50ee318b76fa 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13160,12850,13700,12700,552522,7225610390,00,0.00,N,2,570, 20250407,12590,12570,12760,11060,598037,7075160675,00,0.00,N,5,-200, 20250331,12790,13950,13960,12390,608999,8028047275,00,0.00,N,5,-1410, 20250324,14200,14800,15390,14050,1782346,26269472760,00,0.00,N,5,-640, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index 0190cce6b276..4d4627afab9d 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1997,2020,2300,1955,8337153,17309081490,00,0.00,N,2,26, 20250407,1971,1882,1971,1690,6252091,11322101656,00,0.00,N,2,43, 20250331,1928,2060,2105,1864,5225966,10422166498,00,0.00,N,5,-182, 20250324,2110,2295,2345,2105,3870951,8615600371,00,0.00,N,5,-195, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 3149d06173e2..5b0ef8a44120 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8580,8290,8830,8240,148212,1265532705,00,0.00,N,2,290, 20250407,8290,8000,8320,7490,270387,2115805900,00,0.00,N,2,30, 20250331,8260,9000,9000,8150,245211,2100701595,00,0.00,N,5,-690, 20250324,8950,9460,10280,8930,1186155,11359756945,00,0.00,N,5,-150, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index afd67ab42b97..f830204ea576 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39200,39250,39850,38550,205778,8065408850,00,0.00,N,2,400, 20250407,38800,41300,41300,35550,368668,14012638000,00,0.00,N,5,-3500, 20250331,42300,44800,45300,40250,547474,22780398100,00,0.00,N,5,-3650, 20250324,45950,42500,46700,41500,468147,20642478800,00,0.00,N,2,3150, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index 7e0d284b5678..74e3eb8322f5 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9830,9830,10050,9300,195643,1908138945,00,0.00,N,2,270, 20250407,9560,9710,9900,8850,292104,2764144115,00,0.00,N,5,-630, 20250331,10190,10550,10970,9740,326098,3382704635,00,0.00,N,5,-510, 20250324,10700,12000,12370,10620,578310,6602161055,00,0.00,N,5,-1170, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index 4aa80b83a331..4142d170ac6d 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6810,6280,6860,6200,502165,3301810020,00,0.00,N,2,560, 20250407,6250,6320,6320,5730,315082,1893036755,00,0.00,N,5,-180, 20250331,6430,6630,6650,6190,285679,1831082260,00,0.00,N,5,-220, 20250324,6650,6910,6990,6610,448045,3048214565,00,0.00,N,5,-230, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index 3a61366bbd1c..83ce64e0e7f6 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,620,601,638,582,1627043,989056676,00,0.00,N,2,10, 20250407,610,582,640,556,2835091,1710048774,00,0.00,N,2,33, 20250331,577,553,621,538,2404352,1368317140,00,0.00,N,2,23, 20250324,554,591,598,552,936013,535687887,00,0.00,N,5,-36, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 60ae1222c666..3ff4237d621c 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,81200,84500,87500,80500,431596,35795469150,00,0.00,N,5,-2200, 20250407,83400,82100,84600,77000,495720,40251781300,00,0.00,N,5,-1600, 20250331,85000,83200,86500,78600,578951,48130777250,00,0.00,N,5,-1000, 20250324,86000,101800,108500,85200,1030183,96449675750,00,0.00,N,5,-15600, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index 9e537090039c..957b36879feb 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1559,1529,1660,1506,1117299,1743484215,00,0.00,N,5,-95, 20250407,1654,1625,1814,1550,1304542,2191069919,00,0.00,N,2,16, 20250331,1638,1418,1640,1356,1015507,1512330596,00,0.00,N,2,218, 20250324,1420,1510,1587,1365,1169173,1708009405,00,0.00,N,5,-109, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index 8b723252c35f..51220c2c39cc 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2995,2820,3405,2805,1348603,4275829899,00,0.00,N,2,180, 20250407,2815,2780,2840,2540,162051,431958840,00,0.00,N,2,35, 20250331,2780,2715,2850,2620,142835,390130632,00,0.00,N,5,-55, 20250324,2835,2995,3025,2815,128076,375428633,00,0.00,N,5,-160, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index ac246bf5170f..752d09ae41d6 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,36900,35800,36950,35750,650965,23674070075,00,0.00,N,2,1100, 20250407,35800,35600,36300,34700,1450286,51551331300,00,0.00,N,5,-1000, 20250331,36800,37050,37450,35550,958849,35095289875,00,0.00,N,5,-500, 20250324,37300,37350,37600,36800,848950,31543336400,00,0.00,N,5,-150, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index 0b8bb21670b7..f1a6423a95e1 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5450,5490,5490,5300,81583,438544835,00,0.00,N,5,-30, 20250407,5480,5470,6440,5220,822094,4802846745,00,0.00,N,2,10, 20250331,5470,5280,5600,5260,104818,564791135,00,0.00,N,2,190, 20250324,5280,5290,5570,5250,39099,209755630,00,0.00,N,5,-10, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index 994731e971a6..177f4c62a0a9 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4560,4440,4580,4400,380863,1703048949,00,0.00,N,2,105, 20250407,4455,4595,4650,4280,648300,2866673054,00,0.00,N,5,-225, 20250331,4680,4640,4685,4230,1180883,5292583105,00,0.00,N,2,5, 20250324,4675,4805,4880,4675,891669,4243806338,00,0.00,N,5,-145, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index 6b5b7a2f2946..4e71066aa029 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6820,6700,6840,6620,31030,209156250,00,0.00,N,2,120, 20250407,6700,6800,6800,6310,51735,338252990,00,0.00,N,5,-120, 20250331,6820,6980,6980,6600,61482,417265275,00,0.00,N,5,-160, 20250324,6980,7120,7170,6910,47894,335063495,00,0.00,N,5,-170, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index cb3d1191e36d..f5edf31eb93d 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,475,462,497,455,292157,137314734,00,0.00,N,2,20, 20250407,455,466,484,441,363304,164346461,00,0.00,N,5,-5, 20250331,460,460,478,431,362330,164413036,00,0.00,N,3,0, 20250324,460,464,476,452,245543,114056334,00,0.00,N,5,-4, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index f0965aa11e38..4b24ef423656 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13010,13200,13350,12680,433160,5649968405,00,0.00,N,2,70, 20250407,12940,12270,12980,11600,778312,9519108065,00,0.00,N,2,140, 20250331,12800,13780,13920,12440,831499,11072967955,00,0.00,N,5,-1290, 20250324,14090,15380,15570,13820,1082518,15868456255,00,0.00,N,5,-1330, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 2b46ef2e7f0c..66731b597ebe 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7190,6890,7200,6870,48695,343626255,00,0.00,N,2,310, 20250407,6880,6930,6960,6590,65861,447361235,00,0.00,N,5,-90, 20250331,6970,7150,7150,6850,78758,547999430,00,0.00,N,5,-70, 20250324,7040,7300,7360,7040,136472,983264315,00,0.00,N,5,-190, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index 2ac455553da8..0c80fae3a653 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,287500,273500,295500,268000,1037103,293150416526,00,0.00,N,2,17500, 20250407,270000,247500,270000,235000,765644,191829735500,00,0.00,N,2,12500, 20250331,257500,235500,265000,235500,838901,214279815250,00,0.00,N,2,14500, 20250324,243000,269500,273500,241000,793524,203183039000,00,0.00,N,5,-26000, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index 524e14ccc7cf..c2ac702ad1a0 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1289,1251,1300,1183,105560,134136752,00,0.00,N,2,39, 20250407,1250,1225,1250,1180,90027,108768803,00,0.00,N,2,23, 20250331,1227,1181,1230,1165,46470,55474828,00,0.00,N,2,46, 20250324,1181,1225,1225,1165,42177,50473030,00,0.00,N,5,-44, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index 68ce2124f146..61add4360250 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5590,5240,5590,5090,245074,1327509515,00,0.00,N,2,350, 20250407,5240,4720,5250,4690,501904,2467131025,00,0.00,N,2,240, 20250331,5000,5270,5350,4750,450525,2263782825,00,0.00,N,5,-360, 20250324,5360,5880,5900,5300,360162,2029542555,00,0.00,N,5,-460, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index 312e3d29de1f..0cc0710490c6 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,45300,42300,46100,41100,720876,31077754825,00,0.00,N,2,3100, 20250407,42200,38350,42450,36000,611825,24003926350,00,0.00,N,2,2600, 20250331,39600,41750,42850,38900,573479,23432455850,00,0.00,N,5,-2450, 20250324,42050,49300,52700,41800,1362590,63880104400,00,0.00,N,5,-8050, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index 65a5b6e83724..ca05975d9c3f 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21350,20650,22300,20050,394395,8404334025,00,0.00,N,2,1200, 20250407,20150,18800,20400,17850,379058,7293994535,00,0.00,N,2,1220, 20250331,18930,18470,19690,18080,311745,5897945870,00,0.00,N,2,170, 20250324,18760,18020,20950,17800,995362,19437728655,00,0.00,N,2,740, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index 2d25ab830d1b..f397c88962c7 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,639,598,640,597,266633,164828650,00,0.00,N,2,52, 20250407,587,614,618,571,355119,209453501,00,0.00,N,5,-13, 20250331,600,595,610,570,170038,100734014,00,0.00,N,2,5, 20250324,595,595,628,584,373516,223745715,00,0.00,N,2,3, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index 256519f57082..4ab38ecf87d9 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19970,19500,19970,19500,66506,1316737025,00,0.00,N,2,510, 20250407,19460,19200,19500,18080,123837,2319754875,00,0.00,N,2,60, 20250331,19400,19130,19790,18740,83350,1612394125,00,0.00,N,2,90, 20250324,19310,19990,20050,19210,87236,1711128605,00,0.00,N,5,-690, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index cc88e7e77738..840599e0c123 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,596,596,596,596,0,0,00,0.00,N,3,0, 20250407,596,596,596,596,0,0,00,0.00,N,3,0, 20250331,596,596,596,596,0,0,00,0.00,N,3,0, 20250324,596,596,596,596,0,0,00,0.00,N,3,0, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index d2d750a6fee9..c1d7781cae33 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2575,2545,2575,2470,137931,348471600,00,0.00,N,2,55, 20250407,2520,2570,2570,2315,364013,884433832,00,0.00,N,5,-35, 20250331,2555,2635,2665,2400,274890,705304150,00,0.00,N,5,-115, 20250324,2670,2715,2860,2645,463212,1273827732,00,0.00,N,5,-50, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index 7016d12d1679..8acf5d0c2ae2 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5300,5230,5310,5120,40882,212827570,00,0.00,N,2,70, 20250407,5230,5200,5330,5090,82808,431385425,00,0.00,N,5,-20, 20250331,5250,5420,5420,5190,50098,264245900,00,0.00,N,5,-140, 20250324,5390,5430,5510,5340,64259,348443190,00,0.00,N,5,-40, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index 90005c143887..e99b2c665e08 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11050,10520,11200,10480,396779,4346146040,00,0.00,N,2,580, 20250407,10470,10600,10880,9880,428243,4409931025,00,0.00,N,5,-480, 20250331,10950,10400,11200,10260,741084,8002541815,00,0.00,N,2,370, 20250324,10580,9780,11370,9750,1393308,14778292860,00,0.00,N,2,890, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index 87b5cbba22f4..b5ed5c3411b8 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12720,13300,13310,12190,2128885,27352748660,00,0.00,N,2,10, 20250407,12710,12100,13650,11070,3798738,46824934595,00,0.00,N,2,90, 20250331,12620,12930,13660,12160,2582147,33215143530,00,0.00,N,5,-810, 20250324,13430,16120,16560,13370,3557619,54699861415,00,0.00,N,5,-2530, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index 41fde5a21d56..8186b703d9f8 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2220,2055,2320,2055,24222,52765027,00,0.00,N,2,170, 20250407,2050,2210,2240,1990,32699,68676401,00,0.00,N,5,-160, 20250331,2210,2240,2290,2150,72597,161126760,00,0.00,N,5,-30, 20250324,2240,2280,2305,2210,86223,196785845,00,0.00,N,5,-40, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index 9ee3d5201625..b28634974e93 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3480,3440,3570,3330,39784,138935760,00,0.00,N,2,40, 20250407,3440,3425,3440,3250,44163,147177600,00,0.00,N,3,0, 20250331,3440,3430,3470,3300,61337,205778903,00,0.00,N,5,-10, 20250324,3450,3455,3570,3430,46697,161969373,00,0.00,N,5,-50, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index 105983db162f..81f8ecd68094 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3195,2955,3400,2925,1064465,3436416798,00,0.00,N,2,280, 20250407,2915,2935,2935,2790,90761,258608789,00,0.00,N,5,-20, 20250331,2935,3000,3000,2850,83986,247288812,00,0.00,N,5,-65, 20250324,3000,3030,3050,2950,39834,118964056,00,0.00,N,5,-30, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index 6dfbf1e968f8..2a2f15fb916d 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1226,1144,1413,1144,543745,697858963,00,0.00,N,2,82, 20250407,1144,1183,1197,1087,104338,118535942,00,0.00,N,5,-39, 20250331,1183,1200,1240,1110,616304,719846927,00,0.00,N,5,-31, 20250324,1214,1010,1270,1010,197383,232216297,00,0.00,N,5,-41, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index 480ba3548775..bdc2dda77f68 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4785,4780,4950,4500,302603,1451044110,00,0.00,N,2,25, 20250407,4760,4950,4950,4210,463709,2107331687,00,0.00,N,5,-215, 20250331,4975,5280,5280,4790,438830,2202009989,00,0.00,N,5,-365, 20250324,5340,6040,6210,5320,592348,3430151815,00,0.00,N,5,-700, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index 02f77fc733d5..85f8ec8c3b69 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250407,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250331,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250324,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index 8b568d84fd00..db6643dd6061 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12150,11210,12300,11180,96879,1153242780,00,0.00,N,2,940, 20250407,11210,10950,11500,10650,81475,900089040,00,0.00,N,2,140, 20250331,11070,10510,11180,10510,46023,496501080,00,0.00,N,2,30, 20250324,11040,11560,11980,10980,56303,635510525,00,0.00,N,5,-520, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index ac6eab812c7b..299e273014b3 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3280,3300,3675,3135,12657938,42704342037,00,0.00,N,2,135, 20250407,3145,3340,3480,3080,13062922,42297181822,00,0.00,N,2,105, 20250331,3040,2905,3070,2850,1360271,4059025725,00,0.00,N,2,110, 20250324,2930,3030,3045,2930,621905,1859329565,00,0.00,N,5,-85, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index fe950214ea76..834730737684 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2800,2715,2835,2650,99711,275820777,00,0.00,N,2,95, 20250407,2705,2555,2710,2440,156381,404132105,00,0.00,N,2,145, 20250331,2560,2430,2630,2385,190944,482731353,00,0.00,N,2,125, 20250324,2435,2265,2455,2235,146024,344264930,00,0.00,N,2,155, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index 317e91bae958..c07dca296869 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35550,36250,36800,35050,422014,15144438900,00,0.00,N,5,-1150, 20250407,36700,36750,38150,33550,1000221,35888109750,00,0.00,N,5,-1000, 20250331,37700,38200,39100,37100,910693,34834506250,00,0.00,N,5,-1350, 20250324,39050,39600,40650,38350,799343,31269245100,00,0.00,N,5,-350, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index 0f25f9909e17..3fded18aa1d3 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1393,1382,1427,1322,258823,360223862,00,0.00,N,2,11, 20250407,1382,1239,1389,1160,463039,595215167,00,0.00,N,2,138, 20250331,1244,1119,1250,1041,305226,353871768,00,0.00,N,2,115, 20250324,1129,1280,1295,993,1824808,2082044022,00,0.00,N,5,-248, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index d2925c21d6eb..62587f28eb36 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,34800,31750,35550,31350,1852201,61708435125,00,0.00,N,2,4600, 20250407,30200,31100,31950,27700,3051129,90600341400,00,0.00,N,5,-2650, 20250331,32850,33050,34800,30500,2479405,80834155800,00,0.00,N,5,-1950, 20250324,34800,41900,44550,33400,2971681,114686912425,00,0.00,N,5,-5200, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index 446c960ca2f0..6de9a493702e 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5940,5520,5960,5290,1389080,7876799350,00,0.00,N,2,740, 20250407,5200,5150,5230,4985,778507,3972914265,00,0.00,N,5,-30, 20250331,5230,5110,5420,5000,941485,4962937740,00,0.00,N,2,110, 20250324,5120,5180,5260,5000,575634,2963647715,00,0.00,N,5,-60, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index ce2c350f5dba..8ab02c6f3402 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,480,480,480,480,0,0,00,0.00,N,3,0, 20250407,480,480,480,480,0,0,00,0.00,N,3,0, 20250331,480,480,480,480,0,0,00,0.00,N,3,0, 20250324,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index d3d98f6db7a2..850497e01b74 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25150,24900,25650,24500,5005117,125462074300,00,0.00,N,2,1250, 20250407,23900,21300,24100,20000,5060674,112418339550,00,0.00,N,2,1650, 20250331,22250,20300,22900,20300,4469437,98720249125,00,0.00,N,2,1300, 20250324,20950,24150,24250,20450,8615430,191445491950,00,0.00,N,5,-3500, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index 58c12d7b0ecf..a2812eafbe54 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6900,6200,7050,6070,1433635,9352012525,00,0.00,N,2,720, 20250407,6180,6010,6490,5360,1087996,6421503350,00,0.00,N,5,-90, 20250331,6270,6390,6610,5990,624902,3924623535,00,0.00,N,5,-120, 20250324,6390,6640,7030,6320,1220600,8230149335,00,0.00,N,5,-300, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index 4d6d31433004..4dfad9b9be37 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2220,2170,2230,2150,749046,1640461246,00,0.00,N,2,75, 20250407,2145,2110,2160,1995,1348740,2797335203,00,0.00,N,5,-50, 20250331,2195,2190,2285,2085,1253660,2754388840,00,0.00,N,5,-45, 20250324,2240,2350,2425,2240,1806128,4208749205,00,0.00,N,5,-105, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index 78380df7e286..001acb86aa94 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24650,24500,25050,23500,285636,6966334025,00,0.00,N,2,600, 20250407,24050,23300,24200,21500,402269,9232697075,00,0.00,N,3,0, 20250331,24050,23650,24700,23000,271528,6515873800,00,0.00,N,2,50, 20250324,24000,25500,26300,23650,482900,11998563725,00,0.00,N,5,-1700, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index f7ffd8911ff9..d1730eaf4255 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8690,8510,8880,8380,187555,1607350115,00,0.00,N,2,290, 20250407,8400,8270,8430,7650,323049,2590346030,00,0.00,N,5,-130, 20250331,8530,9080,9190,8290,223535,1942325370,00,0.00,N,5,-720, 20250324,9250,10000,10120,9200,275808,2669721280,00,0.00,N,5,-880, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index 7a61e7a6940e..f6d43790821a 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7630,7990,8170,7230,3361787,26203747895,00,0.00,N,5,-420, 20250407,8050,5630,8530,5310,10479598,76160940375,00,0.00,N,2,2330, 20250331,5720,5660,5920,5400,436416,2478957010,00,0.00,N,5,-90, 20250324,5810,6100,6980,5800,4812347,31706717860,00,0.00,N,5,-270, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index 9e590af87e2e..fd115a092a75 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17080,17390,17550,16500,487188,8330844250,00,0.00,N,2,40, 20250407,17040,16440,17090,15370,825256,13456723365,00,0.00,N,5,-290, 20250331,17330,18680,18810,16750,971327,17414974865,00,0.00,N,5,-1630, 20250324,18960,20150,21000,18790,3034985,60387307485,00,0.00,N,5,-1190, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index 7a59dfb17eb7..a4234c4ba179 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1232,1046,1289,1021,610938,721476928,00,0.00,N,2,178, 20250407,1054,1093,1134,1016,172759,183326131,00,0.00,N,5,-33, 20250331,1087,1165,1232,1070,178122,201891558,00,0.00,N,5,-78, 20250324,1165,1195,1206,1156,65415,77188869,00,0.00,N,5,-30, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index 097d2c391f13..06059d878f07 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9140,9110,9600,8890,138102,1265998595,00,0.00,N,2,210, 20250407,8930,8820,8990,8000,188383,1586797055,00,0.00,N,5,-260, 20250331,9190,9430,9880,8880,220172,2057403590,00,0.00,N,5,-370, 20250324,9560,10750,10780,9560,253029,2593979385,00,0.00,N,5,-1050, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 70de6c2254e2..d51908a60a9c 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3065,2865,3065,2830,135827,401896005,00,0.00,N,2,200, 20250407,2865,2885,2900,2685,106901,299163512,00,0.00,N,5,-25, 20250331,2890,2945,3040,2880,74867,219422936,00,0.00,N,5,-50, 20250324,2940,3000,3045,2935,50415,150688153,00,0.00,N,5,-75, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index 1b3048a48c1a..728225d237e4 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,300,290,304,281,2558106,754494741,00,0.00,N,2,8, 20250407,292,273,313,263,5198546,1499857240,00,0.00,N,2,19, 20250331,273,256,303,253,3424274,955358518,00,0.00,N,2,10, 20250324,263,264,295,250,4369383,1166770747,00,0.00,N,2,1, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index 087caca23b9a..b2ca470c1a15 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21250,18310,21750,17890,4442549,89158654015,00,0.00,N,2,3210, 20250407,18040,15910,18040,15270,2001750,32878025780,00,0.00,N,2,1190, 20250331,16850,16700,18030,16220,2436735,41822772060,00,0.00,N,5,-550, 20250324,17400,19940,21000,16940,5120509,98689447910,00,0.00,N,5,-2750, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index 04c32eb70a78..4b28d910772c 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1025,843,1057,783,5241444,4811981145,00,0.00,N,2,215, 20250407,810,678,820,657,2126923,1588129346,00,0.00,N,2,126, 20250331,684,670,698,645,366743,247191747,00,0.00,N,2,14, 20250324,670,654,699,634,609059,404577715,00,0.00,N,2,16, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index f9a5531d225c..b90f0e4c9aa9 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2065,2050,2100,1988,355534,720046644,00,0.00,N,2,15, 20250407,2050,2070,2150,1900,727341,1467235097,00,0.00,N,5,-75, 20250331,2125,2225,2225,2045,593044,1255041887,00,0.00,N,5,-60, 20250324,2185,2265,2380,2185,599929,1370385399,00,0.00,N,5,-45, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index 359fabb9d5c4..36c78340fac6 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13570,13240,13780,13050,257878,3470985760,00,0.00,N,2,510, 20250407,13060,13000,13150,11670,610970,7574698825,00,0.00,N,5,-390, 20250331,13450,14330,14330,13030,410878,5628662170,00,0.00,N,5,-1130, 20250324,14580,16140,16210,14580,428841,6607474465,00,0.00,N,5,-1550, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index be53c93cdf20..12d3933da849 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16180,15360,16260,15360,182064,2875216410,00,0.00,N,2,700, 20250407,15480,15100,15480,14340,192719,2851255345,00,0.00,N,2,260, 20250331,15220,15530,15640,15140,157507,2424725235,00,0.00,N,5,-460, 20250324,15680,16210,16380,15490,158616,2551123330,00,0.00,N,5,-520, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index 58c4ce3c0085..8c039b30fb34 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,48550,45000,50700,41950,622880,29126056975,00,0.00,N,2,3350, 20250407,45200,38400,45850,36200,462739,18988370375,00,0.00,N,2,4700, 20250331,40500,41900,42900,35750,336685,13327356325,00,0.00,N,5,-1500, 20250324,42000,40350,45000,40100,474714,20404741200,00,0.00,N,2,1350, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index d34d8bc47b30..657529db3a1c 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5670,5320,5890,5200,955509,5258535955,00,0.00,N,2,60, 20250407,5610,5010,6090,4575,2010699,11130321399,00,0.00,N,2,540, 20250331,5070,4810,5100,4655,96112,468645261,00,0.00,N,2,180, 20250324,4890,5050,5150,4600,272341,1321922709,00,0.00,N,5,-110, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index 213c88e1c331..4676ddbc4493 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33500,34550,35200,32850,312634,10581516700,00,0.00,N,5,-650, 20250407,34150,32750,35500,31800,705433,23632486075,00,0.00,N,5,-300, 20250331,34450,38450,40100,33650,765425,28100933425,00,0.00,N,5,-4750, 20250324,39200,45000,45100,38800,540213,22258996950,00,0.00,N,5,-5800, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index 547240f5e09d..22ddffe248a3 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1257,1216,1340,1152,999927,1256857591,00,0.00,N,2,60, 20250407,1197,1172,1240,1080,800571,940161644,00,0.00,N,2,58, 20250331,1139,1065,1156,1028,428149,469576611,00,0.00,N,2,84, 20250324,1055,1055,1116,1053,202610,219512935,00,0.00,N,2,1, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index 2c0dc2ad9ea6..f042b2c17861 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2225,2185,2300,2150,3739893,8283900264,00,0.00,N,2,55, 20250407,2170,2100,2170,1991,5172457,10715661564,00,0.00,N,5,-5, 20250331,2175,2140,2675,2060,29084338,70675663740,00,0.00,N,5,-30, 20250324,2205,2320,2345,2205,2182170,4984401316,00,0.00,N,5,-115, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index 8701c2ef510d..6ef29861f8c9 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6970,6890,7080,6880,3776,26331990,00,0.00,N,2,160, 20250407,6810,6990,7090,6410,26050,174112660,00,0.00,N,5,-180, 20250331,6990,6940,7090,6750,10663,74571285,00,0.00,N,2,50, 20250324,6940,7060,7200,6940,6521,45833980,00,0.00,N,5,-140, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index 34b20bff2d27..1680f05c86ac 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1396,1315,1535,1289,11344899,16128455462,00,0.00,N,2,81, 20250407,1315,1270,1325,1206,1337049,1678552586,00,0.00,N,2,27, 20250331,1288,1222,1480,1221,7323978,9784419461,00,0.00,N,2,43, 20250324,1245,1287,1300,1245,590571,748355770,00,0.00,N,5,-42, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index 35bb0710667e..b8689091a78b 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13440,14800,15030,12680,5632139,77139149050,00,0.00,N,5,-630, 20250407,14070,14460,18620,14000,20031427,325646898370,00,0.00,N,2,60, 20250331,14010,11990,15180,9270,15227898,202194905925,00,0.00,N,2,1890, 20250324,12120,11260,13400,10870,10588676,133795202925,00,0.00,N,2,760, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index cf7fa2058f19..bdef05dbea5c 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9600,9640,10000,9230,130096,1250737560,00,0.00,N,5,-40, 20250407,9640,9500,9670,8600,139037,1301898585,00,0.00,N,5,-250, 20250331,9890,10350,10380,9590,103629,1037851805,00,0.00,N,5,-460, 20250324,10350,10980,11120,10320,221172,2397136365,00,0.00,N,5,-590, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index 6a0eb1ffae30..6692b87ff0af 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10370,10500,10650,9990,111495,1149854530,00,0.00,N,5,-80, 20250407,10450,10030,11450,9580,203047,2077019550,00,0.00,N,5,-230, 20250331,10680,11450,11740,10350,166737,1821776805,00,0.00,N,5,-840, 20250324,11520,12620,12840,11290,117212,1397731140,00,0.00,N,5,-1100, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index ebd950c3fa54..816e5ed1774b 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1128,1102,1139,1093,164063,181735459,00,0.00,N,2,26, 20250407,1102,1144,1144,1050,144480,157807954,00,0.00,N,5,-47, 20250331,1149,1164,1164,1092,98629,112355874,00,0.00,N,5,-16, 20250324,1165,1126,1170,1088,175760,200027473,00,0.00,N,2,39, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 95630148d208..d2684c1e1bdf 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2400,2270,2420,2270,250643,588937709,00,0.00,N,2,130, 20250407,2270,2365,2380,2115,425870,952601644,00,0.00,N,5,-95, 20250331,2365,2360,2455,2275,277065,651606168,00,0.00,N,2,5, 20250324,2360,2400,2500,2295,392961,936275623,00,0.00,N,5,-30, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index f43e55de9bd5..008d8e6b7a3c 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,853,818,868,807,725544,605228397,00,0.00,N,2,37, 20250407,816,782,819,742,896965,697806450,00,0.00,N,2,33, 20250331,783,815,996,776,6789461,5972535064,00,0.00,N,5,-41, 20250324,824,850,878,806,696694,579037989,00,0.00,N,5,-26, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index e7103837ba4e..8150cbfd1b52 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5020,4810,5080,4720,122870,601844629,00,0.00,N,2,210, 20250407,4810,4530,4885,4375,185714,866586145,00,0.00,N,2,270, 20250331,4540,4405,4545,4310,91697,409052726,00,0.00,N,2,85, 20250324,4455,4495,4590,4370,97633,435616497,00,0.00,N,5,-40, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index 5345c830c13a..ba4d0f8ac852 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10850,9400,11380,9360,4123996,43470189030,00,0.00,N,2,1470, 20250407,9380,9831,10200,9260,1624889,15601405575,00,0.00,N,5,-885, 20250331,10265,10145,10376,9748,794647,7989204740,00,0.00,N,2,19, 20250324,10246,10911,11068,10246,797978,8421955350,00,0.00,N,5,-471, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index 0367e945df5a..e563ebbdc249 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4575,4300,4725,4180,558812,2512031601,00,0.00,N,2,405, 20250407,4170,4020,4170,3735,693913,2750149615,00,0.00,N,5,-80, 20250331,4250,4210,4445,4110,472714,2004675626,00,0.00,N,5,-115, 20250324,4365,4780,4935,4340,864057,3989572849,00,0.00,N,5,-415, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index eaa216d04a99..3244815b5bb6 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,652,632,680,617,1495789,954010536,00,0.00,N,2,22, 20250407,630,643,649,600,1414030,875291794,00,0.00,N,5,-13, 20250331,643,615,659,590,3183528,1962671686,00,0.00,N,2,21, 20250324,622,641,673,601,4481462,2841315166,00,0.00,N,5,-19, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index b4ffbbc0e543..1b2cc3f940a9 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3080,3020,3090,2965,73141,221084452,00,0.00,N,2,35, 20250407,3045,3005,3080,2900,109254,324157674,00,0.00,N,2,5, 20250331,3040,3005,3040,2915,94235,279174536,00,0.00,N,2,25, 20250324,3015,3025,3080,2990,38582,116692786,00,0.00,N,2,10, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index 7a920d2d39ff..2ac8428dc373 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2915,2905,2930,2825,76051,218865086,00,0.00,N,2,40, 20250407,2875,2975,2980,2690,114300,318420474,00,0.00,N,5,-60, 20250331,2935,2995,3400,2785,793855,2434343008,00,0.00,N,5,-60, 20250324,2995,3000,3110,2910,76366,230594197,00,0.00,N,5,-5, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index ac97eee602db..f0316cc15c40 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3445,3475,3630,3270,1391860,4744813386,00,0.00,N,2,45, 20250407,3400,3130,3770,3015,7218565,25009540427,00,0.00,N,2,275, 20250331,3125,3160,3320,3025,226914,714407548,00,0.00,N,5,-35, 20250324,3160,3200,3250,3125,104999,334317832,00,0.00,N,5,-50, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index e9409664e611..43c95336b965 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1650,1590,1650,1400,139,226610,00,0.00,N,2,116, 20250407,1534,1660,1670,1500,5427,8294740,00,0.00,N,2,34, 20250331,1500,1500,1700,1500,4017,6426069,00,0.00,N,5,-90, 20250324,1590,1600,1600,1400,98,153455,00,0.00,N,2,31, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index 705bdb3b079a..cb06a117dab8 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,118300,106900,119200,105000,869165,97311417150,00,0.00,N,2,11600, 20250407,106700,111100,113500,106100,964370,105286704750,00,0.00,N,5,-9400, 20250331,116100,112500,119300,112100,851170,99106693950,00,0.00,N,2,1300, 20250324,114800,126600,134300,114200,1154065,145189993650,00,0.00,N,5,-9800, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index 9fce602fb881..0940444a6320 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9270,9170,9520,8970,360082,3302177005,00,0.00,N,2,260, 20250407,9010,9710,9760,8570,598457,5415271550,00,0.00,N,5,-1050, 20250331,10060,11190,11400,9740,407041,4281348270,00,0.00,N,5,-1250, 20250324,11310,11650,13380,11210,806065,9797388305,00,0.00,N,5,-490, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 9b258f7a184e..9822431056de 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15290,15040,15380,14880,573355,8717414620,00,0.00,N,2,340, 20250407,14950,14740,15160,14470,634088,9388887650,00,0.00,N,5,-110, 20250331,15060,14720,15170,14470,799154,11893352080,00,0.00,N,2,160, 20250324,14900,14920,15100,14750,557771,8320640020,00,0.00,N,5,-80, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 7d61bee4983a..3021c39ca873 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250407,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250331,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250324,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index c8bf3788ef92..25dda487c1ec 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,48000,51400,53000,47500,2420668,119847301700,00,0.00,N,5,-2900, 20250407,50900,50400,52500,47650,3805424,192176781550,00,0.00,N,5,-1200, 20250331,52100,54500,55500,45150,8206690,409257701025,00,0.00,N,5,-4700, 20250324,56800,61600,61700,56500,1571295,92745497550,00,0.00,N,5,-4300, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index db6af891dbe8..f9fd8cef43cc 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9000,8570,9230,8500,82919,735779940,00,0.00,N,2,450, 20250407,8550,8530,8560,7990,66232,544059085,00,0.00,N,2,10, 20250331,8540,8890,9000,8260,81788,704204150,00,0.00,N,5,-360, 20250324,8900,8740,9150,8410,89040,790696390,00,0.00,N,2,160, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index 91305d748b2d..7a1203a591ae 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14440,13300,15190,12850,1754066,24539239380,00,0.00,N,2,1090, 20250407,13350,11700,13780,10450,1779543,22434493650,00,0.00,N,2,1170, 20250331,12180,11110,12600,10890,750010,8914897210,00,0.00,N,2,920, 20250324,11260,10690,11700,10590,688548,7780011220,00,0.00,N,2,600, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index 09033ab71fab..3d6cdeb9b350 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,58800,55800,59000,55500,2500678,142941675450,00,0.00,N,2,3400, 20250407,55400,56000,56700,51500,8409597,458606234350,00,0.00,N,5,-3200, 20250331,58600,60200,61600,58000,3974099,237118157200,00,0.00,N,5,-2700, 20250324,61300,61800,63200,60700,2138298,132618136050,00,0.00,N,5,-900, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index b468a0bbc297..f135eea72b7a 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26500,23300,27450,22700,296838,7496601950,00,0.00,N,2,3300, 20250407,23200,23300,23950,21150,253451,5669419325,00,0.00,N,5,-1200, 20250331,24400,23150,26650,22850,158437,3931852275,00,0.00,N,2,800, 20250324,23600,24950,25150,22500,202690,4735547575,00,0.00,N,5,-1350, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index 587f1a9e1d0c..bc00cb970f1f 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5190,4995,5550,4915,848563,4417057224,00,0.00,N,2,285, 20250407,4905,4850,5010,4500,515795,2443600030,00,0.00,N,2,55, 20250331,4850,4925,5040,4640,411017,1996978600,00,0.00,N,5,-125, 20250324,4975,5310,5550,4935,764561,3969175467,00,0.00,N,5,-345, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index b3de6e105387..9668c875931f 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,163300,153200,167200,150900,355905,57464862400,00,0.00,N,2,10600, 20250407,152700,141000,154100,136100,373106,53901022700,00,0.00,N,2,5600, 20250331,147100,128000,152000,128000,547438,79183089200,00,0.00,N,2,15900, 20250324,131200,134000,136400,127500,99307,13060037650,00,0.00,N,5,-4600, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index 6c88d716b6da..8ab984305615 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1146,1088,1360,1078,17556311,21269706711,00,0.00,N,2,59, 20250407,1087,1040,1087,950,4014581,4084599822,00,0.00,N,2,21, 20250331,1066,1110,1121,1005,3290510,3488300735,00,0.00,N,5,-58, 20250324,1124,1187,1200,1123,2140726,2497108033,00,0.00,N,5,-66, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index 7c41a7bde31a..c4d943f6cd47 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3175,3030,3205,3015,817008,2533072064,00,0.00,N,2,120, 20250407,3055,2920,3320,2740,2738873,8454168606,00,0.00,N,2,55, 20250331,3000,3010,3050,2870,745328,2205360989,00,0.00,N,5,-20, 20250324,3020,3085,3165,3015,1066398,3320897844,00,0.00,N,5,-65, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 74272f17af31..ea8342e26e41 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,180100,170500,183200,150200,2888544,476877003850,00,0.00,N,2,15400, 20250407,164700,111100,164700,106000,3394607,460372771150,00,0.00,N,2,49800, 20250331,114900,90200,115700,89800,3071101,321040111050,00,0.00,N,2,23100, 20250324,91800,92200,93300,87500,600560,53986298450,00,0.00,N,5,-500, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index d68eef28d0cb..aa48956a5503 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1924,1892,1943,1875,427886,817943395,00,0.00,N,2,32, 20250407,1892,1840,1895,1706,569816,1019318090,00,0.00,N,2,6, 20250331,1886,1831,1944,1800,430357,810216872,00,0.00,N,2,16, 20250324,1870,1970,2005,1870,419693,819445640,00,0.00,N,5,-119, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index f2f9f3780ff3..ef5d5934d08d 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7050,6790,7140,6710,109405,758753155,00,0.00,N,2,270, 20250407,6780,6610,6860,6350,154685,1018790530,00,0.00,N,5,-70, 20250331,6850,7210,7470,6610,162020,1107757905,00,0.00,N,5,-420, 20250324,7270,7420,7770,7050,309899,2290624290,00,0.00,N,5,-170, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index 64a0f400dc01..748e48eb275f 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3030,2975,3080,2960,58519,175967015,00,0.00,N,2,55, 20250407,2975,2935,3040,2720,128176,366038341,00,0.00,N,2,25, 20250331,2950,2955,3030,2850,111968,324737981,00,0.00,N,5,-30, 20250324,2980,3020,3100,2915,89640,268666640,00,0.00,N,5,-40, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index dfffb8ac1d34..19498edca458 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4500,4315,4500,4305,159621,703943671,00,0.00,N,2,220, 20250407,4280,4290,4300,4120,175726,740519081,00,0.00,N,5,-15, 20250331,4295,4305,4315,4255,89681,384738848,00,0.00,N,5,-10, 20250324,4305,4315,4325,4255,183368,786688266,00,0.00,N,5,-15, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index 0ba812d3287a..bc1f5fb89211 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2700,2380,2720,2255,364997,934263981,00,0.00,N,2,315, 20250407,2385,2400,2495,2125,124098,284415396,00,0.00,N,5,-40, 20250331,2425,2455,2555,2300,55947,137259331,00,0.00,N,5,-115, 20250324,2540,2745,2745,2470,84815,221558744,00,0.00,N,5,-160, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index cc154ef26026..8f49df21755a 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1296,1380,1413,1266,334300,452701378,00,0.00,N,5,-67, 20250407,1363,1359,1531,1306,672810,951820165,00,0.00,N,5,-11, 20250331,1374,1780,1780,1201,2065778,3019801719,00,0.00,N,5,-59, 20250324,1433,1282,1500,1130,1760645,2293706579,00,0.00,N,2,112, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 18397fbfeb1e..e3a5a506be7a 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22850,26050,30950,18770,6094180,140878080010,00,0.00,N,5,-3900, 20250407,26750,26050,33500,25900,4806719,143258844300,00,0.00,N,2,2650, 20250331,24100,12240,24100,12100,14832322,254911769420,00,0.00,N,2,11640, 20250324,12460,9840,13820,9840,12625482,158358950165,00,0.00,N,2,2650, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 563b0372bb93..8bb51577b82f 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2495,2450,2510,2425,4889612,12036492422,00,0.00,N,2,45, 20250407,2450,2490,2510,2370,7658686,18677061113,00,0.00,N,5,-95, 20250331,2545,2520,2620,2500,5011185,12796260152,00,0.00,N,5,-25, 20250324,2570,2600,2650,2540,2114561,5506499830,00,0.00,N,5,-30, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index d25d511e3ea9..5fac0b5233ea 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7430,7080,7550,7080,20846,153110100,00,0.00,N,2,350, 20250407,7080,7430,7500,6340,52543,359251430,00,0.00,N,5,-410, 20250331,7490,7320,7750,6870,40852,299843110,00,0.00,N,5,-150, 20250324,7640,7990,8400,7350,25997,203107900,00,0.00,N,5,-360, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 3870523a6522..25e570702c73 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1930,1940,1987,1823,1094542,2070671302,00,0.00,N,2,7, 20250407,1923,1780,2395,1720,2535901,5261894781,00,0.00,N,2,132, 20250331,1791,1746,1810,1659,107429,190245108,00,0.00,N,2,45, 20250324,1746,1805,1826,1745,105060,186941012,00,0.00,N,5,-59, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index 81e1cac8ef3c..eabc5be759f2 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,701,701,701,701,0,0,00,0.00,N,3,0, 20250407,701,640,732,600,1426675,954220129,00,0.00,N,2,56, 20250331,645,689,690,635,439519,290885020,00,0.00,N,5,-52, 20250324,697,681,876,681,5915354,4662534703,00,0.00,N,2,18, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index 21a09126f231..c0017da26e1c 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1920,1890,1925,1886,60249,114968974,00,0.00,N,2,25, 20250407,1895,1890,1895,1800,154604,285906365,00,0.00,N,5,-9, 20250331,1904,1965,1965,1837,197471,370533011,00,0.00,N,5,-61, 20250324,1965,1955,1995,1937,106429,208114786,00,0.00,N,2,15, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index e7f35dc94328..68a34d857394 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11200,11030,11260,11030,2656925,29672731505,00,0.00,N,2,170, 20250407,11030,10950,11090,10700,6237561,68212135875,00,0.00,N,5,-10, 20250331,11040,10950,11110,10830,3217275,35334441040,00,0.00,N,2,90, 20250324,10950,11000,11090,10920,2096080,23049857550,00,0.00,N,5,-50, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index a2121b5e2a6b..1c1dd3d50f84 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22200,23000,23400,21500,971146,21846237475,00,0.00,N,5,-400, 20250407,22600,21550,22700,19880,1339733,28372381675,00,0.00,N,2,150, 20250331,22450,23050,24150,21600,1504139,34507966400,00,0.00,N,5,-1150, 20250324,23600,27850,28800,23500,3702294,96691497475,00,0.00,N,5,-4550, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index 0eaf721e6073..74f0c3108643 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31550,30650,31600,28300,2893623,86768325275,00,0.00,N,2,1900, 20250407,29650,28800,31400,26400,2463958,71000010100,00,0.00,N,5,-1100, 20250331,30750,32700,33850,29800,2619419,82903406350,00,0.00,N,5,-3300, 20250324,34050,38800,39850,33500,1599973,58459919125,00,0.00,N,5,-4600, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index f55eaaab57f4..47ae3a9cc2d3 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2425,2295,2460,2290,145791,346088959,00,0.00,N,2,135, 20250407,2290,2270,2305,2135,209919,465452845,00,0.00,N,5,-25, 20250331,2315,2350,2660,2270,569253,1414305657,00,0.00,N,5,-35, 20250324,2350,2275,2430,2275,142627,334734170,00,0.00,N,2,50, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index e1778033f329..e9dac80eab78 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2155,2070,2185,2030,361227,756764291,00,0.00,N,2,85, 20250407,2070,2000,2080,1988,267733,542794239,00,0.00,N,2,40, 20250331,2030,2010,2050,1963,159344,318087511,00,0.00,N,2,5, 20250324,2025,2230,2320,2015,434358,919213530,00,0.00,N,5,-205, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index 065f465fd864..eedcdb4a8036 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,903,919,1150,826,4380530,4343167785,00,0.00,N,5,-16, 20250407,919,757,1215,706,9882387,10445352970,00,0.00,N,2,156, 20250331,763,742,892,727,1683507,1362695604,00,0.00,N,2,21, 20250324,742,823,823,731,298283,228908087,00,0.00,N,5,-77, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index 0014612f2788..df699e28b5ff 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3505,3380,3580,3370,45252,157329151,00,0.00,N,2,120, 20250407,3385,3380,3425,3270,68467,228134741,00,0.00,N,5,-25, 20250331,3410,3465,3500,3340,49896,170596224,00,0.00,N,5,-55, 20250324,3465,3650,3685,3460,85466,305655200,00,0.00,N,5,-185, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index 7e0beeab636e..8a0474607b1f 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6580,6380,6680,6340,423021,2725690085,00,0.00,N,2,210, 20250407,6370,6700,6700,6260,478984,3100778750,00,0.00,N,5,-410, 20250331,6780,6820,6880,6560,548121,3690001150,00,0.00,N,5,-40, 20250324,6820,7050,7080,6820,864888,6012003085,00,0.00,N,5,-230, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index c0aa78b60c89..53a3e248966c 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14520,14440,14850,14250,74743,1083691920,00,0.00,N,2,250, 20250407,14270,14120,14520,13590,100501,1407096930,00,0.00,N,5,-280, 20250331,14550,14170,14560,13550,103991,1484885910,00,0.00,N,2,350, 20250324,14200,14490,14590,13980,70378,1009019800,00,0.00,N,5,-80, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index 127cfcfa3f12..a5a09b3c7dbb 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4010,3850,4080,3815,273626,1088545514,00,0.00,N,2,240, 20250407,3770,3530,3800,3440,387436,1389202797,00,0.00,N,5,-20, 20250331,3790,3810,3985,3665,330826,1260661506,00,0.00,N,5,-130, 20250324,3920,4380,4405,3790,650177,2690764750,00,0.00,N,5,-480, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index 3a09156d9aba..5398d7e43116 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5940,5990,6100,5840,116720,693894370,00,0.00,N,5,-50, 20250407,5990,5960,6070,5560,285504,1654174345,00,0.00,N,5,-130, 20250331,6120,6010,6230,5870,99572,597141375,00,0.00,N,5,-20, 20250324,6140,6140,6290,6020,69987,431143660,00,0.00,N,5,-70, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index e4c3d7d8c32f..4be7859ca1b7 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28950,26950,29100,26900,166930,4700235475,00,0.00,N,2,2000, 20250407,26950,27850,27850,26050,235325,6319599950,00,0.00,N,5,-1400, 20250331,28350,28300,29400,27900,179228,5096851725,00,0.00,N,5,-150, 20250324,28500,29600,30000,28150,272422,7972580725,00,0.00,N,5,-1150, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index 20aaea9e2459..fb12a7bc9cbb 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7240,6820,7270,6620,358046,2468605305,00,0.00,N,2,560, 20250407,6680,6620,6710,6000,244892,1552533325,00,0.00,N,5,-180, 20250331,6860,7030,7300,6580,186119,1294055315,00,0.00,N,5,-480, 20250324,7340,8660,8670,7330,508971,4136982395,00,0.00,N,5,-1200, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index 0770ae172be8..faccfca5ed14 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10720,11110,11330,10520,169606,1848352195,00,0.00,N,5,-280, 20250407,11000,9890,11280,9500,505790,5147348995,00,0.00,N,2,500, 20250331,10500,11200,11900,10350,554018,6204993470,00,0.00,N,5,-880, 20250324,11380,10780,12270,10470,1422162,16553863530,00,0.00,N,2,570, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index 22e8085d1e0b..7e96725be9d8 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14480,14210,14550,13930,163155,2326443350,00,0.00,N,2,300, 20250407,14180,14550,14550,13540,369996,5159926335,00,0.00,N,5,-510, 20250331,14690,14560,14950,13670,312342,4464494660,00,0.00,N,5,-160, 20250324,14850,15450,15660,14600,200484,3037195765,00,0.00,N,5,-550, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index b646147bad2c..6a2afb8a8f75 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1549,1459,2000,1381,73272284,130363072396,00,0.00,N,2,49, 20250407,1500,1668,2150,1429,57813904,105842617364,00,0.00,N,5,-100, 20250331,1600,1056,1720,1024,57670220,79084404850,00,0.00,N,2,528, 20250324,1072,1118,1176,1056,3350544,3757804961,00,0.00,N,5,-46, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index 2ad21617d660..a7175fcd6073 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,832,830,847,816,190919,158302471,00,0.00,N,5,-3, 20250407,835,766,840,766,666024,538915329,00,0.00,N,2,43, 20250331,792,772,820,754,527413,409250582,00,0.00,N,2,12, 20250324,780,791,822,771,550465,435407090,00,0.00,N,5,-11, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index 6afdfa768be2..ec42c1d7cae5 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7790,7580,7865,7500,263468,2035693705,00,0.00,N,2,290, 20250407,7500,7520,7570,7000,345539,2505492665,00,0.00,N,5,-20, 20250331,7520,7580,7670,7380,186596,1398985515,00,0.00,N,5,-80, 20250324,7600,7840,7840,7530,191866,1481783070,00,0.00,N,5,-160, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index 4c712d578d56..b7d172bbc965 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23950,23450,25150,23100,378732,9120862900,00,0.00,N,2,850, 20250407,23100,21250,23100,19990,279480,5917871900,00,0.00,N,2,1100, 20250331,22000,22000,22850,21600,226732,5044265000,00,0.00,N,5,-400, 20250324,22400,23900,24500,22350,212394,4982656925,00,0.00,N,5,-1650, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index 8fa3f627bfef..8a0a52322168 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1448,1410,1474,1340,287367,397145882,00,0.00,N,2,109, 20250407,1339,1465,1465,1315,215777,294645797,00,0.00,N,5,-129, 20250331,1468,1456,1500,1400,147363,212433602,00,0.00,N,5,-1, 20250324,1469,1438,1495,1405,96373,139403908,00,0.00,N,2,31, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index 8c5de845e041..8aca333bd446 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1710,1657,1779,1630,4663850,7950812806,00,0.00,N,2,55, 20250407,1655,1550,1768,1500,9244735,15256953199,00,0.00,N,2,92, 20250331,1563,1651,1683,1482,4244256,6659354416,00,0.00,N,5,-88, 20250324,1651,1492,1850,1468,20994173,35807186932,00,0.00,N,2,159, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index 7f1c0bd5468c..3781bd4c9dd9 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,115400,109900,117400,108200,1197468,135303139400,00,0.00,N,2,6700, 20250407,108700,106700,109400,100600,1673166,176691428750,00,0.00,N,5,-1600, 20250331,110300,103000,110500,99700,2288596,242701140250,00,0.00,N,2,5800, 20250324,104500,109200,110400,102800,1905663,201362714360,00,0.00,N,5,-4400, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index ad3d58f4d597..ea485ac8889a 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12400,12650,12930,12050,1010239,12630856430,00,0.00,N,2,480, 20250407,11920,12390,12400,11030,1378584,16044324130,00,0.00,N,5,-920, 20250331,12840,13880,14110,12480,944367,12526897760,00,0.00,N,5,-1390, 20250324,14230,14960,15250,14210,1179806,17403437760,00,0.00,N,5,-730, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index 50f4f333d2be..7dd9005197a1 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4095,4215,4325,3925,70617,292727718,00,0.00,N,5,-175, 20250407,4270,4030,4270,3745,104686,413874780,00,0.00,N,2,240, 20250331,4030,4120,4300,3925,106378,436564040,00,0.00,N,5,-220, 20250324,4250,4470,4490,4150,78888,341106385,00,0.00,N,5,-220, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index 8216ae4ecb37..d237bfb55e96 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2025,1839,2350,1826,61347315,130253099682,00,0.00,N,2,199, 20250407,1826,1800,1835,1650,13798717,24248050194,00,0.00,N,5,-48, 20250331,1874,1930,2145,1850,23890977,47934805161,00,0.00,N,5,-106, 20250324,1980,1864,2145,1817,33670229,67360673701,00,0.00,N,2,27, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index af9a39fa2fe1..1370b581c19a 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5270,5230,5410,5130,446414,2349213115,00,0.00,N,2,120, 20250407,5150,5190,5500,4880,1183765,6063878461,00,0.00,N,5,-30, 20250331,5180,5000,5400,4855,591381,2996259133,00,0.00,N,2,210, 20250324,4970,5180,5230,4970,237340,1209794710,00,0.00,N,5,-210, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 295cc4516fbd..ec5a65a30ece 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250407,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250331,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250324,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index 5d5da5c12605..a932244b6756 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12770,12910,13460,12490,634176,8282616965,00,0.00,N,5,-130, 20250407,12900,12090,13000,10880,853146,10064615045,00,0.00,N,2,300, 20250331,12600,12360,13150,12060,846405,10668331420,00,0.00,N,5,-350, 20250324,12950,16830,16990,12710,1714347,24156201320,00,0.00,N,5,-3760, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index 90cda32c1549..e41ab95b55e4 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2555,2565,2640,2430,211737,537926132,00,0.00,N,2,20, 20250407,2535,2520,2550,2270,306898,736000916,00,0.00,N,5,-20, 20250331,2555,2670,2795,2500,314895,818096679,00,0.00,N,5,-115, 20250324,2670,2790,2840,2650,265461,727189612,00,0.00,N,5,-120, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index afbad34b8c9b..bc54e2032143 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2940,3110,3300,2650,1331165,3921656464,00,0.00,N,5,-170, 20250407,3110,3800,3900,2985,1012988,3376880838,00,0.00,N,5,-690, 20250331,3800,4165,4250,3525,1161389,4525373779,00,0.00,N,5,-365, 20250324,4165,3855,4740,3825,2199799,9770802979,00,0.00,N,2,275, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index bb7e94390244..ebfcbb1fdaa7 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7540,7260,7640,7220,137546,1027064225,00,0.00,N,2,300, 20250407,7240,7260,7590,6590,362364,2537799375,00,0.00,N,5,-350, 20250331,7590,7740,7770,7010,246637,1828194180,00,0.00,N,5,-220, 20250324,7810,8520,8640,7800,271805,2244235115,00,0.00,N,5,-510, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index cfa675d2446c..d6c5da45d7fd 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3915,3970,4025,3850,41587,163502100,00,0.00,N,5,-45, 20250407,3960,3715,4065,3625,193269,758188365,00,0.00,N,2,210, 20250331,3750,3755,3770,3580,72357,266056682,00,0.00,N,5,-15, 20250324,3765,3800,3885,3695,55130,207258434,00,0.00,N,5,-55, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 46ec19154593..7aba1554cf73 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6910,6840,6920,6780,305635,2095906340,00,0.00,N,2,90, 20250407,6820,6680,6840,6460,968954,6456316735,00,0.00,N,5,-40, 20250331,6860,6750,6890,6600,801302,5410245940,00,0.00,N,2,20, 20250324,6840,7010,7060,6830,627944,4383011410,00,0.00,N,5,-170, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 3da5943f4e59..40db25579ec1 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2070,2025,2100,2010,1299542,2669746776,00,0.00,N,2,60, 20250407,2010,1990,2070,1935,2720713,5433743289,00,0.00,N,5,-60, 20250331,2070,2155,2175,1980,2709460,5658898388,00,0.00,N,5,-110, 20250324,2180,2305,2315,2170,4653962,10483580762,00,0.00,N,5,-125, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index 1074b917b48a..882797b3ae99 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,575,581,599,546,462031,265194940,00,0.00,N,5,-1, 20250407,576,589,620,558,349878,203018364,00,0.00,N,5,-19, 20250331,595,552,649,550,579336,341545184,00,0.00,N,2,44, 20250324,551,561,597,539,902871,512522005,00,0.00,N,5,-11, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index 1d0290bc932a..3a0b8e45b71b 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3385,3275,3400,3240,345074,1144577493,00,0.00,N,2,90, 20250407,3295,3440,3495,3075,985822,3185089982,00,0.00,N,5,-195, 20250331,3490,3640,3665,3345,570241,2001541387,00,0.00,N,5,-155, 20250324,3645,3600,3880,3465,1643726,5977895587,00,0.00,N,5,-5, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index 8d456ee082ec..cf1076a2e991 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10610,10590,10870,10180,98182,1031411180,00,0.00,N,2,220, 20250407,10390,9210,10500,8770,206260,1946402320,00,0.00,N,2,710, 20250331,9680,10100,10340,9330,140218,1381253770,00,0.00,N,5,-420, 20250324,10100,11430,11660,10080,158087,1739898065,00,0.00,N,5,-1330, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index 4519db7e674c..acb563fbc72d 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14370,14100,14400,14050,32526,463499420,00,0.00,N,2,360, 20250407,14010,13980,14210,13600,48376,669227060,00,0.00,N,2,10, 20250331,14000,14190,14500,13950,75239,1068408605,00,0.00,N,5,-190, 20250324,14190,13490,14230,13380,69574,966560065,00,0.00,N,2,700, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index 34afc8438f71..08b5452c6b80 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3245,3080,3250,3075,46139,146630455,00,0.00,N,2,170, 20250407,3075,3175,3175,2790,79463,239456663,00,0.00,N,5,-125, 20250331,3200,3115,3245,3095,65639,206177090,00,0.00,N,5,-80, 20250324,3280,3380,3455,3250,52688,176800209,00,0.00,N,5,-95, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index 76e3621ad87d..077a558260a4 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4740,4660,4920,4550,2647657,12552126796,00,0.00,N,2,230, 20250407,4510,3850,5060,3580,6831997,30161950556,00,0.00,N,2,585, 20250331,3925,4450,4450,3730,1074648,4395269270,00,0.00,N,5,-620, 20250324,4545,4410,4915,4350,4697700,22029717619,00,0.00,N,2,70, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index 30ce96b44f22..fb63035aa712 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,718,704,730,701,2200578,1574585912,00,0.00,N,2,14, 20250407,704,675,720,627,4363088,2910791544,00,0.00,N,5,-1, 20250331,705,740,745,683,2999237,2133463698,00,0.00,N,5,-44, 20250324,749,804,811,747,2463142,1915186166,00,0.00,N,5,-51, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index 40298c719251..37320b4cd343 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,56600,56500,56900,55900,23528,1325677400,00,0.00,N,2,100, 20250407,56500,54500,56500,53200,57968,3210211550,00,0.00,N,2,1400, 20250331,55100,54900,55700,53900,8739,479445400,00,0.00,N,2,400, 20250324,54700,56100,56400,52200,23735,1290653000,00,0.00,N,5,-1700, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index f46182735762..e7641e6650a7 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2945,2845,2970,2830,501572,1451095405,00,0.00,N,2,100, 20250407,2845,2750,3100,2575,2863113,8210628914,00,0.00,N,2,60, 20250331,2785,2720,2845,2630,444567,1216479342,00,0.00,N,2,30, 20250324,2755,2830,3225,2755,4094916,12307568575,00,0.00,N,5,-75, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index b985a3ed9cd3..878cff170edc 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2390,2295,2410,2275,98841,232319272,00,0.00,N,2,95, 20250407,2295,2245,2315,2170,159821,356283914,00,0.00,N,2,50, 20250331,2245,2320,2330,2210,100630,225837039,00,0.00,N,5,-80, 20250324,2325,2375,2420,2295,72239,170334108,00,0.00,N,5,-50, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 774cb2afbfc4..193af371e469 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8890,8700,9090,8600,306015,2719860630,00,0.00,N,2,400, 20250407,8490,7890,8680,7460,501953,3993398700,00,0.00,N,2,410, 20250331,8080,8400,8640,7970,452358,3758701360,00,0.00,N,5,-390, 20250324,8470,9040,9170,8300,331988,2886845120,00,0.00,N,5,-570, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index c1ec0fe978a4..dd88e649c702 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,865,952,952,765,13,11304,00,0.00,N,5,-254, 20250407,1119,1139,1139,980,4,4533,00,0.00,N,2,119, 20250331,1000,1148,1148,849,9,8739,00,0.00,N,2,1, 20250324,999,919,999,900,103,97940,00,0.00,N,5,-82, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index a866ff1d77a4..befea3cbc19a 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,628,627,647,599,155877,97847591,00,0.00,N,2,7, 20250407,621,623,629,571,271351,162094910,00,0.00,N,5,-2, 20250331,623,611,638,601,213905,131652550,00,0.00,N,2,12, 20250324,611,652,657,604,304841,189844489,00,0.00,N,5,-1, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index 1a6e86c26c0b..e1475b7111e7 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13020,13000,13530,12850,377861,4981852120,00,0.00,N,2,60, 20250407,12960,13300,13300,12370,575111,7323259145,00,0.00,N,5,-480, 20250331,13440,12910,13890,12840,598675,8058620020,00,0.00,N,2,380, 20250324,13060,12780,13290,12600,411698,5319661865,00,0.00,N,2,290, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index 65613da5df26..c225ac68ee6d 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4700,4385,5200,4350,349807,1653637948,00,0.00,N,2,280, 20250407,4420,4445,4600,4250,52712,228755937,00,0.00,N,5,-70, 20250331,4490,4500,4655,4310,44339,196248545,00,0.00,N,5,-60, 20250324,4550,4565,4695,4515,34579,159623329,00,0.00,N,5,-15, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index 2dff173ae087..ef7033517e1c 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14560,15100,18490,14390,16356015,273101759505,00,0.00,N,5,-540, 20250407,15100,11780,15840,10700,23161255,319495640580,00,0.00,N,2,2540, 20250331,12560,12380,14030,11820,7988271,103943916585,00,0.00,N,5,-110, 20250324,12670,16020,16650,12520,11725294,170904770150,00,0.00,N,5,-3480, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index b50c35e5a9d0..507408dc5782 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10320,10990,11060,10120,238166,2509751045,00,0.00,N,5,-400, 20250407,10720,10550,11870,9790,1023815,10966210720,00,0.00,N,2,20, 20250331,10700,11350,11800,10450,386896,4297199565,00,0.00,N,5,-950, 20250324,11650,13000,13950,11650,517652,6541765415,00,0.00,N,5,-1510, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index 434285b23391..7fd14b304e0f 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14470,14150,14540,14000,224351,3194107945,00,0.00,N,2,330, 20250407,14140,14230,14500,13660,176282,2469019800,00,0.00,N,5,-350, 20250331,14490,14650,14760,14240,239253,3462759645,00,0.00,N,5,-170, 20250324,14660,15490,15490,14600,203482,3077837145,00,0.00,N,5,-840, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index f55724e48717..292d7b557be3 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5250,5210,5280,5150,38741,202361010,00,0.00,N,2,40, 20250407,5210,5130,5240,4855,102704,522010236,00,0.00,N,2,20, 20250331,5190,5090,5250,5060,96932,497368920,00,0.00,N,2,80, 20250324,5110,5200,5270,5110,101287,527344075,00,0.00,N,5,-90, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index 17671c283da4..97c8076ec2f1 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250407,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250331,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250324,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index ee6c6c736bac..f75f103801a5 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2765,2745,3445,2580,30860576,93935907785,00,0.00,N,5,-5, 20250407,2770,2685,3190,2535,18263891,53465359934,00,0.00,N,2,155, 20250331,2615,2275,4080,2095,122959095,392285427549,00,0.00,N,2,270, 20250324,2345,1835,2895,1689,44412210,110149678495,00,0.00,N,2,445, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index 8d29a01f5ae2..b27756e2f68c 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,83200,78800,83600,78100,111010,9062327508,00,0.00,N,2,5200, 20250407,78000,77200,80900,72300,154390,11886483600,00,0.00,N,5,-1500, 20250331,79500,71300,80000,71300,126333,9741468350,00,0.00,N,2,7400, 20250324,72100,75300,77600,71800,86696,6520047350,00,0.00,N,5,-3400, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index e831a2c8c5b2..00fee2e2e4c7 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4320,4360,4510,4255,922196,4032880782,00,0.00,N,5,-25, 20250407,4345,4230,4370,3800,2020897,8308627966,00,0.00,N,5,-25, 20250331,4370,4590,5150,4190,3154696,14479312218,00,0.00,N,5,-340, 20250324,4710,5070,5180,4700,1117693,5554601318,00,0.00,N,5,-370, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 18c32876cff8..05bbf3d0c80b 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2645,2485,2680,2485,83606,217250021,00,0.00,N,2,160, 20250407,2485,2500,2580,2325,89901,215600170,00,0.00,N,5,-25, 20250331,2510,2530,2635,2385,71223,178215845,00,0.00,N,5,-105, 20250324,2615,2445,2650,2410,115147,295222252,00,0.00,N,2,155, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index 91bc32611d35..216b04732b1e 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6440,4990,6470,4990,5,29100,00,0.00,N,2,2040, 20250407,4400,3995,5930,3965,1332,5310290,00,0.00,N,2,920, 20250331,3480,3435,4090,3205,10,36995,00,0.00,N,2,45, 20250324,3435,3885,4040,3305,4,15005,00,0.00,N,2,40, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index 66115a38668f..94182afc6e31 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10340,10000,10500,9990,172018,1753781645,00,0.00,N,2,360, 20250407,9980,10150,10170,9380,338572,3324154785,00,0.00,N,5,-390, 20250331,10370,9400,10740,9200,299015,2994262285,00,0.00,N,2,880, 20250324,9490,10440,10440,9300,202223,2020758855,00,0.00,N,5,-950, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index f96d3fe1e09b..f2a4525d91e2 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3210,3150,3370,2980,204235,644443757,00,0.00,N,2,115, 20250407,3095,3555,3555,2970,365351,1156231818,00,0.00,N,5,-490, 20250331,3585,3700,3800,3225,223458,785793065,00,0.00,N,5,-115, 20250324,3700,3655,4000,3655,329361,1255654687,00,0.00,N,5,-405, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index 5f5dbed694dc..33157a199c55 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5320,5270,5320,5200,39059,205733825,00,0.00,N,2,50, 20250407,5270,5200,5270,5010,61159,314236990,00,0.00,N,2,70, 20250331,5200,5260,5300,5100,68663,355100770,00,0.00,N,5,-60, 20250324,5260,5230,5290,5180,28333,147930820,00,0.00,N,2,30, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index 823f2b5ae14b..8efdbe516b40 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20050,20900,20950,19790,442077,8899282595,00,0.00,N,5,-450, 20250407,20500,19910,20550,18650,612273,11985836535,00,0.00,N,2,50, 20250331,20450,20400,21250,19900,506554,10389785430,00,0.00,N,5,-550, 20250324,21000,22300,22750,20600,895648,19358767000,00,0.00,N,5,-1300, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index 70dad5c95735..f5422b09bc23 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11900,11600,11990,11600,28904,340406060,00,0.00,N,2,300, 20250407,11600,11760,11980,11470,60108,699835190,00,0.00,N,5,-160, 20250331,11760,11820,11850,11740,23434,276050370,00,0.00,N,5,-60, 20250324,11820,11800,11890,11780,25662,303284590,00,0.00,N,3,0, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index df68a685c430..72d3db57619d 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17400,15140,18280,15140,1398230,23949950770,00,0.00,N,2,2420, 20250407,14980,15120,15250,13510,638065,9191385190,00,0.00,N,5,-730, 20250331,15710,16100,16650,15350,413144,6600365440,00,0.00,N,5,-820, 20250324,16530,18560,19130,16530,651850,11812163330,00,0.00,N,5,-1690, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index b243fb989e03..4e0a301bdf20 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8500,8360,9770,7800,13862266,121461612575,00,0.00,N,2,180, 20250407,8320,8630,8710,7880,5749219,48141378450,00,0.00,N,2,170, 20250331,8150,7050,8300,6650,3942857,30551007525,00,0.00,N,2,890, 20250324,7260,7660,7940,7260,1575220,11949959285,00,0.00,N,5,-440, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index 501b1f8b7fe9..96ebf6c01a3a 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4200,4195,4250,4140,158257,663382290,00,0.00,N,2,40, 20250407,4160,4150,4170,4010,280860,1145880077,00,0.00,N,3,0, 20250331,4160,4250,4250,4155,122074,513014545,00,0.00,N,5,-90, 20250324,4250,4235,4290,4210,133212,565569300,00,0.00,N,3,0, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 9936e5b61156..fc5a2209f21d 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9200,8330,9300,7840,209044,1861651075,00,0.00,N,2,900, 20250407,8300,8070,8300,7320,210266,1641888395,00,0.00,N,2,110, 20250331,8190,8420,8550,7880,166372,1372559855,00,0.00,N,5,-340, 20250324,8530,8980,9180,8470,246468,2183462800,00,0.00,N,5,-510, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index 487e8c8ea4da..6985e2379b85 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7060,6750,7390,6630,1119774,7943553855,00,0.00,N,2,380, 20250407,6680,6470,8600,6450,4544819,34775062900,00,0.00,N,2,230, 20250331,6450,5990,6900,5750,698439,4493802775,00,0.00,N,2,400, 20250324,6050,6220,7000,6040,537004,3492863730,00,0.00,N,5,-260, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index 480fa72df581..abf62e764e40 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6310,6260,6550,6150,733877,4679836140,00,0.00,N,2,110, 20250407,6200,5990,6300,5770,989759,5998571085,00,0.00,N,2,50, 20250331,6150,5790,7020,5560,3711952,23381879885,00,0.00,N,2,300, 20250324,5850,5700,6060,5650,678162,3990357070,00,0.00,N,2,190, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index 3cd974d1c187..e5f986712f3d 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,909,875,929,875,82174,74226281,00,0.00,N,2,34, 20250407,875,894,894,823,76716,65744614,00,0.00,N,5,-19, 20250331,894,822,905,822,63383,55561697,00,0.00,N,2,6, 20250324,888,881,928,855,159167,141244552,00,0.00,N,5,-6, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index a10acbdc723e..474d870ccb5e 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7800,7330,7850,7210,802509,6083097235,00,0.00,N,2,490, 20250407,7310,6800,7650,6610,1142495,8138914245,00,0.00,N,2,360, 20250331,6950,6500,6950,6100,516867,3370735985,00,0.00,N,2,450, 20250324,6500,6810,7000,6500,325359,2208112430,00,0.00,N,5,-350, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index 0da0dca65df9..3cfc2c87745c 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2290,2315,2400,2255,404262,942223333,00,0.00,N,5,-20, 20250407,2310,2225,2320,2050,571797,1234672357,00,0.00,N,2,30, 20250331,2280,2405,2405,2235,545576,1256251769,00,0.00,N,5,-130, 20250324,2410,2455,2485,2310,389164,949322128,00,0.00,N,5,-50, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index 93fbef8182a4..9c549ce12c04 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2165,2055,2185,2030,268929,568197324,00,0.00,N,2,110, 20250407,2055,2030,2065,1885,501504,986762920,00,0.00,N,5,-5, 20250331,2060,2075,2145,1955,465834,941837807,00,0.00,N,5,-15, 20250324,2075,2125,2195,2020,417058,879642255,00,0.00,N,5,-75, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index 6a7719f20a40..62474fd40a90 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5100,4605,5100,4600,155640,761457919,00,0.00,N,2,495, 20250407,4605,4400,4630,3900,125730,550126778,00,0.00,N,2,160, 20250331,4445,3995,4590,3780,85602,366492440,00,0.00,N,2,450, 20250324,3995,4400,4400,3925,68422,283160970,00,0.00,N,5,-405, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index d39429f9a964..9f99b7bfdee1 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,48800,50100,50800,46750,620075,30247697525,00,0.00,N,5,-250, 20250407,49050,47100,49400,42800,996789,46107692675,00,0.00,N,5,-850, 20250331,49900,53500,54200,48500,917271,47338711975,00,0.00,N,5,-5400, 20250324,55300,64200,64200,54800,591853,34864483650,00,0.00,N,5,-8900, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index a5f5ed7f7e49..d2ded3683a8b 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8120,8070,8400,7950,541065,4411439700,00,0.00,N,2,470, 20250407,7650,7760,7880,6950,597573,4430786550,00,0.00,N,5,-370, 20250331,8020,7570,8170,7470,568938,4411862585,00,0.00,N,2,150, 20250324,7870,8540,8670,7860,426007,3503341260,00,0.00,N,5,-660, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index a89f3352803f..149cd5ee5675 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3680,3800,3815,3580,1162418,4226174837,00,0.00,N,5,-100, 20250407,3780,3670,3790,3517,520099,1884406623,00,0.00,N,2,85, 20250331,3695,3660,3780,3600,298248,1096390151,00,0.00,N,2,5, 20250324,3690,3830,3840,3655,408961,1531457779,00,0.00,N,5,-140, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index 0faebcf1d824..6e0b1265bb0b 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20300,19320,21400,19200,423438,8605748800,00,0.00,N,2,1400, 20250407,18900,18420,19180,17230,579983,10614899015,00,0.00,N,5,-510, 20250331,19410,21100,22400,19090,731416,15276027565,00,0.00,N,5,-2290, 20250324,21700,23750,24550,21550,588588,13546081825,00,0.00,N,5,-2400, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index 490fb8f0613c..475678a63761 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23250,21900,23500,21850,327460,7504489625,00,0.00,N,2,1400, 20250407,21850,22050,22350,21000,332465,7260728850,00,0.00,N,5,-950, 20250331,22800,21650,23150,21200,449178,10106839450,00,0.00,N,2,800, 20250324,22000,21850,22200,21250,200223,4366474450,00,0.00,N,2,50, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 96ff1be24420..803959e10974 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4310,4130,4360,4105,537897,2288975995,00,0.00,N,2,350, 20250407,3960,3985,4065,3510,488269,1877610188,00,0.00,N,5,-55, 20250331,4015,4015,4190,3780,490652,1935209936,00,0.00,N,5,-80, 20250324,4095,4195,5070,4020,3491708,16067126025,00,0.00,N,5,-25, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index b71f9228f953..c599f9b7799e 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1607,1547,1613,1530,892515,1408279600,00,0.00,N,2,47, 20250407,1560,1486,1614,1427,2410548,3745469525,00,0.00,N,2,74, 20250331,1486,1514,1530,1439,405543,598544094,00,0.00,N,5,-28, 20250324,1514,1519,1546,1495,391771,591144993,00,0.00,N,5,-4, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index fef5a6b23b4b..4fd155940e71 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1638,1544,1822,1500,1168122,1954760350,00,0.00,N,2,94, 20250407,1544,1477,1551,1383,383623,576430731,00,0.00,N,2,47, 20250331,1497,1414,1535,1333,465743,683131232,00,0.00,N,2,84, 20250324,1413,1345,1458,1329,184896,257474514,00,0.00,N,2,57, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index 83d280df5dde..ec139d491e47 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,271,271,271,271,0,0,00,0.00,N,3,0, 20250407,271,271,271,271,0,0,00,0.00,N,3,0, 20250331,271,271,271,271,0,0,00,0.00,N,3,0, 20250324,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index e483f6f60f18..1fff13e4f227 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14010,13700,14040,13600,89742,1236493335,00,0.00,N,2,340, 20250407,13670,13800,13820,12990,116897,1558607150,00,0.00,N,5,-180, 20250331,13850,14220,14300,13370,201642,2790910370,00,0.00,N,5,-1520, 20250324,15370,15280,15380,15160,220880,3376841650,00,0.00,N,2,60, diff --git a/096250/week/candle-week-42.csv b/096250/week/candle-week-42.csv index e9f6204ca6f9..99b849c3dae6 100644 --- a/096250/week/candle-week-42.csv +++ b/096250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15250,12800,18410,12590,13434446,217854940815,00,0.00,N,2,2940, 20250407,12310,9940,13510,9350,4781076,58589764210,00,0.00,N,2,2220, 20250331,10090,9870,10350,9300,196425,1960863340,00,0.00,N,5,-50, 20250324,10140,11290,11290,10010,276561,2923787555,00,0.00,N,5,-1010, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index fe5d87cf6f0b..b0f98d1c5a58 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,346,352,352,338,2479994,854532462,00,0.00,N,2,3, 20250407,343,339,346,316,2910443,963042209,00,0.00,N,2,1, 20250331,342,338,348,330,2033715,686105301,00,0.00,N,2,4, 20250324,338,328,370,320,6450205,2207866728,00,0.00,N,2,10, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 206a4c93d7b7..3fa66f14502c 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25050,23650,25150,23450,974435,23999651150,00,0.00,N,2,1500, 20250407,23550,21950,23900,21450,1217069,27892753900,00,0.00,N,2,850, 20250331,22700,23300,23500,21700,1091970,24698352125,00,0.00,N,5,-1250, 20250324,23950,25350,25750,23950,989145,24799219825,00,0.00,N,5,-1400, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index 69493cbc214f..89babb628dc2 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250407,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250331,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250324,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index 30cde2b4798c..fc933a45bcc7 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,682,661,682,650,1067148,710173084,00,0.00,N,2,27, 20250407,655,649,694,626,3488870,2314274964,00,0.00,N,2,4, 20250331,651,561,672,553,2164028,1329097609,00,0.00,N,2,70, 20250324,581,578,614,573,863305,509592618,00,0.00,N,2,1, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 356e8569f8a6..00db635020a0 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1735,1563,1740,1460,486558,798834223,00,0.00,N,2,171, 20250407,1564,1554,1579,1450,376389,569725413,00,0.00,N,2,6, 20250331,1558,1461,1560,1432,411220,616478612,00,0.00,N,2,85, 20250324,1473,1320,1661,1320,2090123,3221158645,00,0.00,N,2,144, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index f42e9f7d8625..fb047b7a5fc4 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3010,3055,3055,2970,158808,475805865,00,0.00,N,3,0, 20250407,3010,2930,3045,2880,203817,603318028,00,0.00,N,2,5, 20250331,3005,3015,3025,2905,161054,477738833,00,0.00,N,5,-5, 20250324,3010,3000,3130,2965,376971,1149230386,00,0.00,N,5,-5, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index c39613a5a540..c6a544624180 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,93600,98000,99900,93000,1234109,117753053400,00,0.00,N,5,-3700, 20250407,97300,101100,102200,92600,2356991,231388867300,00,0.00,N,5,-8000, 20250331,105300,118500,119300,100800,1895501,203139545650,00,0.00,N,5,-15700, 20250324,121000,123400,127000,119700,748544,92820377800,00,0.00,N,5,-2400, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index fefbd7b1c6d8..84f25b018cc7 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2630,2725,2790,2615,47543,128038445,00,0.00,N,5,-95, 20250407,2725,2560,2815,2560,39784,106712805,00,0.00,N,2,35, 20250331,2690,2455,2700,2420,47390,119825867,00,0.00,N,2,110, 20250324,2580,2595,2735,2575,41771,110429410,00,0.00,N,5,-75, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index 82ac9645d8b1..d5200ce7248c 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7830,8590,8590,7320,12282693,98384530675,00,0.00,N,5,-420, 20250407,8250,6050,8530,5630,17172905,129764728250,00,0.00,N,2,1900, 20250331,6350,6130,6670,5860,6037978,37737601385,00,0.00,N,2,200, 20250324,6150,7200,7260,6020,6352191,41812646870,00,0.00,N,5,-1050, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index 3bd16255ef6e..44deaf89e855 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23350,23250,24300,23000,137262,3239602325,00,0.00,N,2,550, 20250407,22800,23400,23750,20650,196532,4330789550,00,0.00,N,5,-1250, 20250331,24050,23650,24500,23100,150420,3583159800,00,0.00,N,2,50, 20250324,24000,24400,25000,23700,226450,5556261675,00,0.00,N,5,-250, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index 1c06d537fa4d..43672d2681c4 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1049,1086,1158,990,1679422,1796965868,00,0.00,N,5,-34, 20250407,1083,999,1085,970,1788207,1886618784,00,0.00,N,2,84, 20250331,999,1008,1034,942,606136,613798179,00,0.00,N,5,-22, 20250324,1021,980,1040,960,380076,385500869,00,0.00,N,2,30, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index a9a3388ca56e..ea9e9d63fc9d 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,558,531,565,531,1726870,949754825,00,0.00,N,2,27, 20250407,531,535,535,493,2974820,1521840558,00,0.00,N,5,-12, 20250331,543,560,580,522,2019190,1102944783,00,0.00,N,5,-17, 20250324,560,573,606,546,3372838,1956506288,00,0.00,N,5,-12, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index 09c2af6d96f0..14590c34c5ea 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6360,6130,6370,6110,494417,3086721560,00,0.00,N,2,240, 20250407,6120,6050,6400,5670,1391401,8308263830,00,0.00,N,5,-130, 20250331,6250,7790,8160,6010,4106770,28469731510,00,0.00,N,5,-1530, 20250324,7780,6950,8420,5880,17148842,128643167305,00,0.00,N,2,830, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index 5c86a184b4e4..1f63167b3f29 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,239000,232000,244500,229000,259260,61566567250,00,0.00,N,2,7500, 20250407,231500,237500,242000,226500,383854,89395276000,00,0.00,N,5,-14500, 20250331,246000,251500,251500,233500,300058,72671752750,00,0.00,N,5,-8500, 20250324,254500,269000,270000,253000,214354,55875744250,00,0.00,N,5,-14000, diff --git a/098070/week/candle-week-42.csv b/098070/week/candle-week-42.csv index 74b3e68e1404..308a5370f52a 100644 --- a/098070/week/candle-week-42.csv +++ b/098070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,40150,42850,48650,38750,14693449,647919647925,00,0.00,N,5,-1950, 20250407,42100,28400,44700,26800,35478967,1297964044550,00,0.00,N,2,11750, 20250331,30350,28250,34600,23650,27885864,837186368925,00,0.00,N,2,1750, 20250324,28600,31700,35250,27000,27498917,872548649800,00,0.00,N,5,-1850, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index 27bf00a8131c..54cb4b8d1bbe 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10880,9350,11010,9010,1157664,11868723735,00,0.00,N,2,1680, 20250407,9200,8660,9340,8150,476564,4157014010,00,0.00,N,2,120, 20250331,9080,8700,9935,8700,541465,5071475480,00,0.00,N,2,60, 20250324,9020,10250,10720,8980,918371,9075520865,00,0.00,N,5,-1210, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index ceaecd171fc5..047f1c29114d 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13210,13970,14180,12980,5622282,76365568920,00,0.00,N,5,-240, 20250407,13450,12930,13520,11930,5356523,68249175745,00,0.00,N,5,-60, 20250331,13510,13610,14180,13160,4149907,57033959090,00,0.00,N,5,-490, 20250324,14000,15920,15980,13910,6919665,101233039835,00,0.00,N,5,-1940, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index 4263f9527b51..495563e3d4ed 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2250,2185,2260,2120,112309,245503998,00,0.00,N,2,65, 20250407,2185,2060,2290,2060,71550,152463270,00,0.00,N,2,95, 20250331,2090,2255,2305,2070,123964,267180795,00,0.00,N,5,-165, 20250324,2255,2355,2400,2135,250811,564316252,00,0.00,N,5,-100, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index 9f43493ea7f2..88c79fa66bf5 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15420,14110,17300,14110,1131250,17899200010,00,0.00,N,2,1120, 20250407,14300,14060,14350,12970,497123,6829761705,00,0.00,N,5,-510, 20250331,14810,15400,15720,14400,341934,5107124740,00,0.00,N,5,-640, 20250324,15450,15850,16230,15440,208192,3297999305,00,0.00,N,5,-560, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index 9392d8429fe5..269f44819a9c 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1287,1265,1360,1265,4021452,5264489791,00,0.00,N,5,-17, 20250407,1304,1212,1349,1171,7856069,9924888157,00,0.00,N,2,86, 20250331,1218,1001,1238,974,5530004,6272989014,00,0.00,N,2,217, 20250324,1001,1113,1114,1000,1194879,1246736264,00,0.00,N,5,-28, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index 0c2155a2e71d..d3c0780ecc37 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,43600,43900,44750,42800,159730,6981220125,00,0.00,N,2,400, 20250407,43200,41400,43650,38250,287973,11693760850,00,0.00,N,5,-750, 20250331,43950,44000,45850,42500,316279,13986887500,00,0.00,N,5,-500, 20250324,44450,50100,50300,44150,385797,18269676500,00,0.00,N,5,-5550, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index cbd64a6fa96b..cf5be2021937 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5800,5450,6400,5450,903466,5433729855,00,0.00,N,2,380, 20250407,5420,5180,5570,4960,63607,333720295,00,0.00,N,2,120, 20250331,5300,5280,5590,5050,61795,325349235,00,0.00,N,3,0, 20250324,5300,5470,5600,5210,84465,458453825,00,0.00,N,5,-160, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index 7c8847ef99d8..b45275aa222b 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3655,3430,3700,3310,1136498,3959607746,00,0.00,N,2,325, 20250407,3330,3030,3730,2785,1956462,6417055997,00,0.00,N,2,205, 20250331,3125,3100,3275,3030,677697,2151762653,00,0.00,N,5,-10, 20250324,3135,3320,3330,3075,551219,1757959187,00,0.00,N,5,-185, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index e736c2181827..4a1e39f19b37 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7860,8230,8390,7770,3259852,26138427435,00,0.00,N,5,-190, 20250407,8050,7010,8050,6390,5653672,41620395625,00,0.00,N,2,850, 20250331,7200,7200,7460,7040,2067018,14972754960,00,0.00,N,5,-220, 20250324,7420,7020,7690,6820,5657607,41379352790,00,0.00,N,2,360, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index d4b5f4a1741f..8ebf3c5ea2e7 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3000,2975,3175,2860,1232107,3736040209,00,0.00,N,2,95, 20250407,2905,2520,2940,2455,1874688,4958706331,00,0.00,N,2,265, 20250331,2640,2970,3040,2430,2161108,5704765790,00,0.00,N,5,-365, 20250324,3005,3185,3235,2980,1372431,4281875992,00,0.00,N,5,-165, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index 336fa1d898d2..74787ef3b717 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250407,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250331,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250324,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 2ba8ff957e85..6bff4784d0f3 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18070,17130,19000,16730,180343,3263020595,00,0.00,N,2,1300, 20250407,16770,17040,17040,15500,48544,793623955,00,0.00,N,5,-270, 20250331,17040,17350,17450,16000,25285,429918000,00,0.00,N,5,-350, 20250324,17390,17910,18050,17300,34132,601094030,00,0.00,N,5,-540, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index 0e6a91cc61cd..f39ca19ac3a8 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15660,15980,15980,15470,4578,71641335,00,0.00,N,5,-120, 20250407,15780,15650,15990,14880,12261,185281110,00,0.00,N,2,130, 20250331,15650,15760,15800,15010,11729,180829380,00,0.00,N,2,50, 20250324,15600,15810,15990,15570,5360,84135610,00,0.00,N,5,-220, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index 675aac7980d0..d8cdbad392bb 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13780,14000,14480,13520,513132,7124352375,00,0.00,N,5,-70, 20250407,13850,12940,13980,12070,955352,12191742550,00,0.00,N,2,340, 20250331,13510,12900,13590,12210,720078,9182604325,00,0.00,N,2,610, 20250324,12900,14190,14450,12730,874631,11795703430,00,0.00,N,5,-1340, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index cf72d7bb6c6d..461772bdd971 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23800,23650,25300,23300,101584,2475878250,00,0.00,N,5,-50, 20250407,23850,22800,24000,21700,93481,2118488300,00,0.00,N,2,1000, 20250331,22850,23750,24000,22200,122404,2810843375,00,0.00,N,5,-950, 20250324,23800,24300,24950,23150,122050,2929703800,00,0.00,N,5,-500, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index 246f5fdeb35b..2c28bd997fe3 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2245,2125,2245,2115,348791,760119377,00,0.00,N,2,100, 20250407,2145,2155,2170,2000,349306,720011280,00,0.00,N,5,-50, 20250331,2195,2065,2195,1992,315595,660959028,00,0.00,N,2,125, 20250324,2070,2020,2080,1995,218134,441582547,00,0.00,N,2,55, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index 9dfcd48a74be..05aefd2419b6 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5680,5400,6390,5200,4400262,25856429515,00,0.00,N,2,280, 20250407,5400,5020,5960,4930,2809072,15575017140,00,0.00,N,2,270, 20250331,5130,4660,5230,4495,221853,1081065300,00,0.00,N,2,515, 20250324,4615,4650,4840,4550,72487,339156310,00,0.00,N,5,-35, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index 059bb924782b..585c45982378 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3020,2910,3025,2855,727178,2126108645,00,0.00,N,5,-30, 20250407,3050,3070,3230,2960,1783940,5518462852,00,0.00,N,5,-25, 20250331,3075,3000,3180,2940,597468,1820293727,00,0.00,N,2,75, 20250324,3000,3010,3025,2975,89170,267119927,00,0.00,N,5,-10, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index f555411a6759..e9bcc926ec7b 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3400,3305,3485,3275,233104,790623811,00,0.00,N,2,100, 20250407,3300,3215,3300,3020,159788,501084433,00,0.00,N,2,55, 20250331,3245,3220,3270,3090,190583,609441395,00,0.00,N,5,-45, 20250324,3290,3385,3890,3170,1755380,6311808757,00,0.00,N,5,-70, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index a875ccaaf11d..3ead0fe2676a 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3510,3405,3545,3405,126760,441840507,00,0.00,N,2,65, 20250407,3445,3330,3450,3215,206895,687513714,00,0.00,N,2,55, 20250331,3390,3360,3490,3285,162539,545555094,00,0.00,N,5,-45, 20250324,3435,3535,3615,3400,230668,811627842,00,0.00,N,5,-135, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index 3aa9e3c347b9..3526410c584a 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2385,2300,2680,2290,3345910,8361799570,00,0.00,N,2,75, 20250407,2310,2325,2325,2185,320548,720083639,00,0.00,N,5,-25, 20250331,2335,2390,2390,2295,125285,291789313,00,0.00,N,5,-50, 20250324,2385,2420,2445,2350,262899,626225922,00,0.00,N,5,-70, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index 6c5b1a549be5..5f6be9781dd2 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4905,4570,4945,4570,562204,2669472955,00,0.00,N,2,375, 20250407,4530,4365,4685,4170,649131,2849937325,00,0.00,N,2,75, 20250331,4455,4595,4620,4360,421107,1886873912,00,0.00,N,5,-145, 20250324,4600,4810,4910,4590,533965,2523906752,00,0.00,N,5,-190, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index e8c10fb2cc16..80ab295da3a4 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35450,34250,36750,33100,820152,29094059975,00,0.00,N,2,1650, 20250407,33800,29550,34200,28400,750058,23302831875,00,0.00,N,2,2400, 20250331,31400,29500,33400,28800,1005406,32001472725,00,0.00,N,2,1700, 20250324,29700,31500,32050,28800,732771,22336372700,00,0.00,N,5,-1700, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index 3873f0d1243f..4ef8df2a29b0 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2045,2145,2145,1997,839620,1712422885,00,0.00,N,5,-70, 20250407,2115,2070,2150,1950,654890,1325982005,00,0.00,N,2,55, 20250331,2060,2025,2155,1999,710073,1469296275,00,0.00,N,5,-15, 20250324,2075,2085,2170,2000,529750,1097041125,00,0.00,N,5,-5, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 082a6142082d..12cd9d23bc43 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6970,6310,7190,6310,165540,1114063160,00,0.00,N,2,480, 20250407,6490,6580,7820,5220,509838,3427177140,00,0.00,N,5,-140, 20250331,6630,7310,7400,6350,49306,339250975,00,0.00,N,5,-680, 20250324,7310,7050,7480,7050,62148,450323000,00,0.00,N,5,-10, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index c2a699db1c9c..ea972885b259 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17200,17190,17270,16570,212759,3603603295,00,0.00,N,2,360, 20250407,16840,16430,17040,15620,321659,5240128280,00,0.00,N,5,-260, 20250331,17100,18250,18310,16760,338812,5984949445,00,0.00,N,5,-1580, 20250324,18680,20250,20500,18500,516858,10113797565,00,0.00,N,5,-1570, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 3b2cc2b432e5..1c14a2ed062a 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4995,4940,5240,4895,302588,1520498800,00,0.00,N,2,65, 20250407,4930,4650,4930,4475,541330,2513385669,00,0.00,N,2,130, 20250331,4800,4875,5110,4745,359925,1761537136,00,0.00,N,5,-220, 20250324,5020,5330,5360,5020,357535,1850958365,00,0.00,N,5,-350, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index db2a51a65dd8..9e1e9940bcf6 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4395,4175,4815,4175,2347518,10583900940,00,0.00,N,2,265, 20250407,4130,4100,4140,3805,462307,1833760672,00,0.00,N,5,-40, 20250331,4170,4630,4650,4035,752741,3284950423,00,0.00,N,5,-520, 20250324,4690,4305,4850,4275,1516300,6955128955,00,0.00,N,2,385, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index 767f2f5426c1..c05e710be2d3 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3110,3025,3130,3010,162931,501405267,00,0.00,N,2,80, 20250407,3030,2955,3130,2840,576431,1696873844,00,0.00,N,2,15, 20250331,3015,3030,3090,2910,205808,615970541,00,0.00,N,5,-15, 20250324,3030,3100,3140,3015,169941,521837690,00,0.00,N,5,-75, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index abcee06d6688..78fcf8d50897 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26400,28550,29000,26100,593837,16377053000,00,0.00,N,5,-2100, 20250407,28500,25600,28500,23800,885843,23136342975,00,0.00,N,2,1750, 20250331,26750,26700,27200,23650,892457,22930904900,00,0.00,N,5,-300, 20250324,27050,29000,29100,26200,590860,16278848175,00,0.00,N,5,-1550, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index c08cd80a3a11..8114ad9b29ca 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,396,396,396,396,0,0,00,0.00,N,3,0, 20250407,396,517,517,373,7677883,3250324344,00,0.00,N,5,-121, 20250331,517,846,1069,466,13969160,10557140824,00,0.00,N,5,-306, 20250324,823,1150,1380,774,12606135,12114834988,00,0.00,N,5,-718, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index e88279c38218..74ec2cdd928e 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,390,388,421,381,665949,260939842,00,0.00,N,2,2, 20250407,388,400,410,380,711718,279969901,00,0.00,N,5,-12, 20250331,400,407,416,383,707191,285698474,00,0.00,N,5,-11, 20250324,411,379,416,370,973539,385607339,00,0.00,N,2,32, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index b5021058df72..2db2748cc524 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,34150,30150,34300,29950,757555,24801416475,00,0.00,N,2,4500, 20250407,29650,28900,30800,27400,710595,20775802100,00,0.00,N,5,-700, 20250331,30350,32200,33500,29600,758097,24023936075,00,0.00,N,5,-2550, 20250324,32900,35500,36600,31800,838340,28751035325,00,0.00,N,5,-2750, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index 174c2ab9e973..e52a53195e84 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6940,6630,7100,6580,250519,1710930060,00,0.00,N,2,300, 20250407,6640,6600,6670,6160,330528,2116305875,00,0.00,N,5,-70, 20250331,6710,6740,6960,6390,484041,3240377145,00,0.00,N,2,60, 20250324,6650,6420,6680,6290,347522,2255583010,00,0.00,N,2,200, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index 190cb2dbd91b..27bc5e7e18be 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1537,1391,1573,1374,2510718,3670602463,00,0.00,N,2,147, 20250407,1390,1540,1540,1290,2256878,3127699861,00,0.00,N,5,-173, 20250331,1563,1585,1624,1522,1471482,2293790702,00,0.00,N,5,-36, 20250324,1599,1760,1830,1543,2914098,4906170538,00,0.00,N,5,-161, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index 09954e4d320b..b7ede76ec09d 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3070,3025,3095,2945,151807,456591880,00,0.00,N,2,70, 20250407,3000,2840,3060,2650,264838,771929969,00,0.00,N,2,150, 20250331,2850,2460,2910,2440,273241,750272926,00,0.00,N,2,305, 20250324,2545,2795,3040,2530,339359,949126551,00,0.00,N,5,-265, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index f3b3af505000..668b56ea6d9f 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7160,7240,7260,6920,177161,1262017800,00,0.00,N,2,150, 20250407,7010,6990,7300,6320,244784,1652743935,00,0.00,N,5,-20, 20250331,7030,7420,7710,6510,322666,2282295225,00,0.00,N,5,-670, 20250324,7700,7770,7990,7700,159397,1241998395,00,0.00,N,5,-70, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index a1a73f35e4e0..2663e1b66cb4 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39600,38000,39800,35600,102287,3912593450,00,0.00,N,2,2700, 20250407,36900,33750,37600,31600,159034,5431071700,00,0.00,N,2,1400, 20250331,35500,32600,36950,31300,69717,2400681100,00,0.00,N,2,2900, 20250324,32600,33000,36550,32400,61686,2106025125,00,0.00,N,5,-400, diff --git a/101970/week/candle-week-42.csv b/101970/week/candle-week-42.csv index 6260caeababb..72c05b21ec3c 100644 --- a/101970/week/candle-week-42.csv +++ b/101970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22700,22150,24850,21450,1531129,35235872625,00,0.00,N,2,550, 20250407,22150,19100,22750,16000,2319180,45309424050,00,0.00,N,2,2230, 20250331,19920,20150,22350,16490,2137188,42095511205,00,0.00,N,5,-680, 20250328,20600,23000,23400,20050,1899726,40319873875,00,0.00,N,2,18610, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index 017e1f521a0e..0901c80f80ad 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10050,9970,10900,9720,1267192,12868049985,00,0.00,N,2,420, 20250407,9630,9450,9990,8620,1105859,10254587660,00,0.00,N,5,-130, 20250331,9760,10200,10550,9430,926061,9256970205,00,0.00,N,5,-770, 20250324,10530,12740,13160,10490,2156883,26128394795,00,0.00,N,5,-2250, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index 757a0c948979..785ce262da12 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3755,3705,3775,3690,105771,395691485,00,0.00,N,2,55, 20250407,3700,3650,3750,3500,231407,827842623,00,0.00,N,2,15, 20250331,3685,3700,3760,3580,128798,472238476,00,0.00,N,5,-25, 20250324,3710,3800,3805,3700,188350,706991717,00,0.00,N,5,-85, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index e5cf5bfcd99d..ed6420869c3d 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250407,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250331,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250324,13450,13450,13450,13450,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index 68bf593ec3d8..1c51c32eebd1 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3900,3375,3970,3315,5298519,19711352165,00,0.00,N,2,520, 20250407,3380,3110,3430,2990,831972,2728910382,00,0.00,N,2,225, 20250331,3155,2970,3295,2970,367166,1130761875,00,0.00,N,2,40, 20250324,3115,3150,3320,3115,169467,545629517,00,0.00,N,5,-120, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index 7681fa547b2a..8b14943d8f5d 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11200,10890,11310,10810,58282,641533375,00,0.00,N,2,280, 20250407,10920,10250,10950,9830,191981,1963774290,00,0.00,N,2,230, 20250331,10690,11500,11570,10140,166175,1803894195,00,0.00,N,5,-900, 20250324,11590,11850,11900,11290,154835,1806644060,00,0.00,N,5,-310, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index 323223c819e6..85f85a84c4a5 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27050,27300,27800,26400,316938,8624507900,00,0.00,N,2,200, 20250407,26850,23950,26900,23850,555887,13868869325,00,0.00,N,2,1550, 20250331,25300,25200,26400,23800,538905,13619048450,00,0.00,N,5,-400, 20250324,25700,26750,27200,25400,718375,18965727000,00,0.00,N,5,-1250, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index c05912f24346..bb623f862016 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27750,27450,29100,26950,124884,3493282700,00,0.00,N,2,750, 20250407,27000,26000,28500,24750,190317,4949565750,00,0.00,N,5,-250, 20250331,27250,29100,29100,25400,198254,5440449725,00,0.00,N,5,-1850, 20250324,29100,31300,31850,28600,150581,4517303825,00,0.00,N,5,-1800, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index 4c79173398ae..a7d157b1449a 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2295,2250,2540,2200,29101,65826660,00,0.00,N,2,15, 20250407,2280,2455,2595,2250,10941,25353720,00,0.00,N,5,-195, 20250331,2475,2495,2775,2305,7898,18901660,00,0.00,N,2,5, 20250324,2470,2670,2825,2255,12946,31517745,00,0.00,N,5,-30, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index 79c126c6bef9..42ca75477f9e 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,54400,55900,55900,54000,647668,35543573000,00,0.00,N,5,-300, 20250407,54700,54100,54700,49900,1119880,58658641725,00,0.00,N,5,-2300, 20250331,57000,60500,63500,55100,1382492,82495738400,00,0.00,N,5,-4600, 20250324,61600,65500,68500,60900,1654803,108540767900,00,0.00,N,5,-3500, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index fa3f2b804706..2d8e0ef50ccc 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3535,3470,3645,3395,100412,355564031,00,0.00,N,2,65, 20250407,3470,3315,3580,3140,123486,416788020,00,0.00,N,2,155, 20250331,3315,3185,3550,3120,172295,576306245,00,0.00,N,2,95, 20250324,3220,3035,3230,3020,68704,214051934,00,0.00,N,2,185, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index bf29cc0ca08c..cb32751acfbd 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24800,23150,25800,22300,2162454,51856930800,00,0.00,N,2,2250, 20250407,22550,21800,22750,19800,3149959,66611293705,00,0.00,N,5,-1000, 20250331,23550,24400,25600,22850,2028059,49616049400,00,0.00,N,5,-1750, 20250324,25300,27600,29200,24950,2618996,70706201400,00,0.00,N,5,-2300, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index 35adfeb978d1..454020973d52 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1000,1100,1300,900,361,374382,00,0.00,N,5,-100, 20250407,1100,1100,1300,999,2509,2757281,00,0.00,N,2,80, 20250331,1020,1100,1300,1020,218,230937,00,0.00,N,5,-180, 20250324,1200,1399,1399,950,517,529771,00,0.00,N,5,-199, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index 1ee4da672272..a6f2afa6f8c7 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3115,3085,3195,3050,712825,2214917619,00,0.00,N,2,65, 20250407,3050,2990,3080,2790,956223,2809466797,00,0.00,N,5,-40, 20250331,3090,3120,3460,2950,2837095,9164368395,00,0.00,N,5,-35, 20250324,3125,3440,3500,3035,1761957,5690037783,00,0.00,N,5,-260, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index fb8cf08e66e2..c80c226d72de 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,829,788,839,787,307052,249815688,00,0.00,N,2,42, 20250407,787,808,839,780,523869,419338482,00,0.00,N,5,-13, 20250331,800,807,816,740,187052,148172877,00,0.00,N,3,0, 20250324,800,821,829,797,188472,152454191,00,0.00,N,5,-10, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index 3f87656af57f..34580dda7690 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3175,3010,3440,2930,2586318,8386371629,00,0.00,N,2,155, 20250407,3020,2805,3120,2715,380133,1102931183,00,0.00,N,2,125, 20250331,2895,2850,2970,2760,215435,620228470,00,0.00,N,2,10, 20250324,2885,3090,3210,2885,411308,1253851678,00,0.00,N,5,-215, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index 68ae4b145ea9..fe263b745207 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14530,14240,14610,14000,86528,1239334235,00,0.00,N,2,340, 20250407,14190,13600,14190,12830,249788,3357759730,00,0.00,N,5,-20, 20250331,14210,14840,15310,13500,174230,2537448245,00,0.00,N,5,-740, 20250324,14950,14800,15620,14610,213348,3219097110,00,0.00,N,2,170, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index aaf78828bf26..d3814daf0e99 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1470,1488,1505,1437,605067,888535088,00,0.00,N,5,-15, 20250407,1485,1416,1491,1318,1985994,2794395997,00,0.00,N,2,45, 20250331,1440,1441,1441,1357,653942,915029772,00,0.00,N,5,-1, 20250324,1441,1415,1512,1415,921656,1354086640,00,0.00,N,2,19, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index 99685b96ffab..5f5d84e2556f 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5590,5460,5720,5390,33489,186624175,00,0.00,N,2,90, 20250407,5500,6060,6060,4950,221094,1191052970,00,0.00,N,5,-580, 20250331,6080,6190,6250,5950,56896,346471320,00,0.00,N,5,-150, 20250324,6230,6020,6400,6020,89534,553126030,00,0.00,N,2,110, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index bd013c08a5e0..8a6a882cf8a2 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4780,4640,4830,4605,100647,477217119,00,0.00,N,2,160, 20250407,4620,4690,4690,4430,168857,763252211,00,0.00,N,5,-75, 20250331,4695,4720,5030,4565,226805,1074377850,00,0.00,N,5,-25, 20250324,4720,4720,4910,4700,165704,801000765,00,0.00,N,5,-60, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index 7dce432e7ec0..59c2521cc3c1 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8270,7900,8270,7850,128035,1036477320,00,0.00,N,2,420, 20250407,7850,7610,7870,7250,160467,1209619260,00,0.00,N,2,60, 20250331,7790,7990,8100,7690,127943,1009379145,00,0.00,N,5,-200, 20250324,7990,8100,8230,7960,104262,839704570,00,0.00,N,5,-70, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index ff77deea24e6..4824c0d6a9f7 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18930,19180,19470,18460,165460,3131960705,00,0.00,N,5,-90, 20250407,19020,18100,19370,17420,285143,5181772265,00,0.00,N,2,140, 20250331,18880,19590,20150,18560,232341,4491207385,00,0.00,N,5,-1040, 20250324,19920,21900,22000,19800,401989,8367051530,00,0.00,N,5,-2230, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index 432b6b13a77e..903d21d52d31 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4280,4100,4295,3865,224016,911295912,00,0.00,N,2,175, 20250407,4105,3900,4175,3695,358256,1433581609,00,0.00,N,2,195, 20250331,3910,3695,3920,3470,274041,1030167499,00,0.00,N,2,220, 20250324,3690,3710,4205,3440,1087816,4200966400,00,0.00,N,2,55, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index fe74b7e5cfd8..430bbb3fadc6 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3775,3565,3870,3425,3082387,11259220366,00,0.00,N,2,210, 20250407,3565,4260,4260,3520,5033195,19183323093,00,0.00,N,5,-855, 20250331,4420,4250,4592,3980,5221747,22537089638,00,0.00,N,5,-40, 20250324,4460,4890,4890,4220,6997028,32127081635,00,0.00,N,5,-320, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 60608b92e7b3..2b0e113a623c 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,82400,75600,82600,75000,4578519,363571801403,00,0.00,N,2,7200, 20250407,75200,74300,75900,69300,8152875,592080520689,00,0.00,N,5,-2500, 20250331,77700,78200,81200,75700,6103887,479173138476,00,0.00,N,5,-1000, 20250324,78700,81100,82700,78500,5280809,427490534884,00,0.00,N,5,-2600, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index 7a8ea334da4e..d45930b0865b 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10740,10720,10910,10450,274857,2936516775,00,0.00,N,2,20, 20250407,10720,9950,10990,9720,699342,7217290090,00,0.00,N,2,510, 20250331,10210,11490,11490,9670,1048203,10773270160,00,0.00,N,5,-1300, 20250324,11510,12070,12140,11490,399198,4742866200,00,0.00,N,5,-560, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index e2747d69c121..19f5eb0aff0d 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7930,7650,8100,7570,680526,5346034525,00,0.00,N,2,340, 20250407,7590,7010,8160,6800,1111577,8302260095,00,0.00,N,2,300, 20250331,7290,7600,7610,7070,360757,2647574020,00,0.00,N,5,-400, 20250324,7690,8270,8400,7480,404109,3210414225,00,0.00,N,5,-560, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 6494bc47bf6b..19005797f94b 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7020,6500,7100,6350,803187,5492814395,00,0.00,N,2,570, 20250407,6450,6050,6520,5480,956631,5729185430,00,0.00,N,2,130, 20250331,6320,6380,6610,5870,1028151,6419322250,00,0.00,N,5,-140, 20250324,6460,6600,7730,6360,6999824,50607904335,00,0.00,N,5,-160, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 24a39226e7cc..37ebbb0516d9 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7750,6800,7910,6750,747276,5518709295,00,0.00,N,2,1120, 20250407,6630,6550,6630,6000,340054,2152597005,00,0.00,N,5,-100, 20250331,6730,7040,7040,6520,320025,2181901780,00,0.00,N,5,-380, 20250324,7110,7430,7510,7090,410970,3011771870,00,0.00,N,5,-350, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index b1a42fe7a33b..c521004386b3 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1960,1791,1999,1756,518008,993170350,00,0.00,N,2,151, 20250407,1809,1779,1820,1605,547746,926961899,00,0.00,N,2,30, 20250331,1779,1772,1992,1707,837732,1510601826,00,0.00,N,2,50, 20250324,1729,1770,1793,1550,1615944,2687003918,00,0.00,N,5,-78, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index e1946146ff22..c1ddd48abef5 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13060,13870,13900,12890,103078,1360410750,00,0.00,N,5,-540, 20250407,13600,13780,13890,12610,162574,2149451000,00,0.00,N,5,-290, 20250331,13890,14170,14270,13200,116502,1608298080,00,0.00,N,5,-260, 20250324,14150,15300,15310,13930,263247,3828290975,00,0.00,N,5,-1110, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index b6557022b237..345b6166b947 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1397,1257,1440,1173,4450769,5947249130,00,0.00,N,2,145, 20250407,1252,1320,1395,1196,3427078,4427665242,00,0.00,N,5,-55, 20250331,1307,1084,1317,1073,3044909,3721217468,00,0.00,N,2,203, 20250324,1104,1114,1176,1045,1319732,1474207865,00,0.00,N,5,-10, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 703558fe43e8..293aa214d647 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,411,411,411,411,0,0,00,0.00,N,3,0, 20250407,411,411,411,411,0,0,00,0.00,N,3,0, 20250331,411,411,411,411,0,0,00,0.00,N,3,0, 20250324,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index 50cb685aace9..50ddd7f56257 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,72500,72900,72900,72400,718,52141400,00,0.00,N,5,-400, 20250407,72900,72500,73000,72100,2132,154730400,00,0.00,N,3,0, 20250331,72900,72800,73000,72500,2202,160233000,00,0.00,N,3,0, 20250324,72900,72900,73000,72400,1232,89685100,00,0.00,N,2,100, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index 3b5759299026..666275698270 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15650,14480,15730,14420,36933,551495040,00,0.00,N,2,1170, 20250407,14480,14150,14500,12500,59893,807143810,00,0.00,N,2,330, 20250331,14150,15060,15900,13500,66820,968558445,00,0.00,N,5,-1750, 20250324,15900,16440,16700,15750,38796,624324270,00,0.00,N,5,-550, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index 2a1a99282fc3..5187e409291e 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24150,23300,25050,22650,427540,10219779400,00,0.00,N,2,1300, 20250407,22850,21500,23250,20350,400082,8861331150,00,0.00,N,2,250, 20250331,22600,21050,23400,20000,452022,9887457325,00,0.00,N,2,700, 20250324,21900,22300,23600,21500,288120,6518770975,00,0.00,N,5,-500, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index 0586a9a94dfe..94fd2824c32b 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4210,3980,4230,3925,313862,1278787066,00,0.00,N,2,265, 20250407,3945,3935,4000,3630,494321,1882280411,00,0.00,N,5,-90, 20250331,4035,4430,4430,3920,540157,2230229073,00,0.00,N,5,-435, 20250324,4470,4460,4795,4210,837901,3817108838,00,0.00,N,5,-10, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index fb4805b314bb..043b53fc7511 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,50500,50200,51300,49500,113782,5718115425,00,0.00,N,2,700, 20250407,49800,50600,50900,46150,221629,10713428875,00,0.00,N,5,-2000, 20250331,51800,55500,55600,50300,141540,7503692100,00,0.00,N,5,-4200, 20250324,56000,58700,59000,55200,159811,9078074150,00,0.00,N,5,-2600, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index b191e61976ea..f344bd8c89a9 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17020,16980,17440,16650,238473,4055880910,00,0.00,N,2,420, 20250407,16600,15700,16840,14420,260969,4089502645,00,0.00,N,2,820, 20250331,15780,15700,16230,15400,168094,2665551990,00,0.00,N,5,-100, 20250324,15880,17220,17590,15800,216309,3576449585,00,0.00,N,5,-1340, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index d3945a82f7de..f55c56e49f2d 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,34950,34500,35750,33500,919744,31860138675,00,0.00,N,2,1150, 20250407,33800,31550,33800,29100,925348,28998544750,00,0.00,N,2,700, 20250331,33100,30200,35100,29700,1495294,49244200725,00,0.00,N,2,2100, 20250324,31000,32200,33400,30750,2299340,74559459200,00,0.00,N,5,-1100, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index 19df0d513607..4047b1e6dc42 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28750,28650,29000,28300,34084,977382725,00,0.00,N,2,400, 20250407,28350,28100,28600,27000,73639,2053310400,00,0.00,N,5,-350, 20250331,28700,29400,29550,28100,75990,2186798125,00,0.00,N,5,-700, 20250324,29400,30300,30350,29400,78951,2356677825,00,0.00,N,5,-600, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index f0b6570e9b78..e95d704af3f0 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14160,13350,16170,13230,9966884,147841901070,00,0.00,N,2,1180, 20250407,12980,11100,13250,10900,2539247,31134638280,00,0.00,N,2,1380, 20250331,11600,11800,12040,11020,746864,8656619445,00,0.00,N,5,-430, 20250324,12030,12830,13100,12000,743291,9376595720,00,0.00,N,5,-660, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index 4bbbfdc6fbb8..132a291619d1 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,921,746,1145,746,27225759,26894754351,00,0.00,N,2,168, 20250407,753,880,894,714,5656432,4426517743,00,0.00,N,5,-165, 20250331,918,1276,1327,872,18699866,19814521762,00,0.00,N,5,-362, 20250324,1280,1184,1660,867,79687418,108269853026,00,0.00,N,2,96, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index 3aa06e1a6b1a..3bc9d05fcc50 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9500,9900,10070,9030,494793,4691184190,00,0.00,N,5,-290, 20250407,9790,9500,12400,8680,2197953,24011217980,00,0.00,N,2,420, 20250331,9370,8110,9500,7850,405302,3614353445,00,0.00,N,2,1130, 20250324,8240,8470,8570,8210,57004,479042545,00,0.00,N,5,-290, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index 320c6f6b7c1b..c88deceaf5b4 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3750,3730,3760,3640,2342910,8689372985,00,0.00,N,2,25, 20250407,3725,3700,3835,3430,5191050,18831746256,00,0.00,N,5,-100, 20250331,3825,4675,4725,3610,19290915,79105302884,00,0.00,N,5,-645, 20250324,4470,3770,5120,3755,98304333,457659092966,00,0.00,N,2,690, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index 131345c13552..b4eaf362eee5 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6900,6650,6980,6620,60884,413091700,00,0.00,N,2,200, 20250407,6700,6310,6750,6020,70856,452895610,00,0.00,N,2,280, 20250331,6420,6590,6740,6160,80823,514403925,00,0.00,N,5,-170, 20250324,6590,7030,7050,6530,62146,422617095,00,0.00,N,5,-440, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index d5336e90c276..98c5da368b20 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4075,4040,5050,3910,257104,1127999665,00,0.00,N,2,95, 20250407,3980,4015,4150,3690,119221,464359069,00,0.00,N,5,-65, 20250331,4045,4125,4435,3955,42736,174796547,00,0.00,N,5,-55, 20250324,4100,4355,4565,4100,104465,445804679,00,0.00,N,5,-210, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index 17d8028b33fe..d91f7f4d03b9 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2365,2330,2400,2295,132414,311733142,00,0.00,N,2,35, 20250407,2330,2310,2425,2200,228191,516542601,00,0.00,N,3,0, 20250331,2330,2360,2410,2200,203711,469714238,00,0.00,N,5,-30, 20250324,2360,2450,2450,2340,221040,526039632,00,0.00,N,5,-25, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 993dcce63d59..9fd012b63968 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7770,7780,7820,7650,13907,107456800,00,0.00,N,2,70, 20250407,7700,7770,8150,7640,24459,190891140,00,0.00,N,5,-330, 20250331,8030,8090,8140,7850,6567,52323905,00,0.00,N,5,-50, 20250324,8080,8150,8240,8050,18139,147173075,00,0.00,N,5,-160, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index 763a0c7b0abc..d27d9736b651 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,411,394,415,379,1775963,698646114,00,0.00,N,2,25, 20250407,386,449,449,356,3381483,1318861135,00,0.00,N,5,-72, 20250331,458,483,514,436,1644536,754725047,00,0.00,N,5,-26, 20250324,484,480,509,462,1991836,971084819,00,0.00,N,2,10, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index 379cd3ba1642..409facd05458 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2400,2380,2560,2380,111105,274099690,00,0.00,N,2,20, 20250407,2380,2425,2480,2240,129894,306969726,00,0.00,N,5,-45, 20250331,2425,2455,2540,2250,244916,585462456,00,0.00,N,5,-30, 20250324,2455,2720,2745,2250,244679,596040604,00,0.00,N,5,-240, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index afc10b37e54d..3d80f4ca3144 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4290,4350,4350,4160,35101,148737856,00,0.00,N,5,-20, 20250407,4310,4295,4360,4075,49336,207742559,00,0.00,N,5,-30, 20250331,4340,4505,4620,4310,49666,220734788,00,0.00,N,5,-280, 20250324,4620,4715,4850,4520,44351,204573972,00,0.00,N,5,-45, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index fe4454732af0..37c037cc2ab9 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13700,13730,14400,13070,165760,2274078055,00,0.00,N,2,370, 20250407,13330,13150,13520,12000,222848,2854725155,00,0.00,N,5,-280, 20250331,13610,15310,15580,13170,335122,4908025750,00,0.00,N,5,-2080, 20250324,15690,15550,16640,15100,619735,9870414715,00,0.00,N,2,140, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index 11b43f101ceb..3b2fa6d963bd 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8040,7770,8150,7550,89813,714733965,00,0.00,N,2,280, 20250407,7760,7500,7800,7110,98001,738242400,00,0.00,N,2,150, 20250331,7610,7760,8150,7570,164437,1305237735,00,0.00,N,5,-340, 20250324,7950,8030,8140,7840,110489,887875130,00,0.00,N,5,-70, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index 2b11b236023a..b31c09d6f6b5 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16000,14290,16840,13480,80383,1238393120,00,0.00,N,2,1730, 20250407,14270,14200,14290,13520,50545,700813315,00,0.00,N,5,-310, 20250331,14580,14880,15170,14320,26314,384899610,00,0.00,N,5,-450, 20250324,15030,15420,15600,14980,32003,486359470,00,0.00,N,5,-420, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index 92a5a0ddfefd..026954770d81 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5230,5140,5280,5040,15170,78398510,00,0.00,N,2,90, 20250407,5140,4980,5250,4750,44694,222876992,00,0.00,N,2,155, 20250331,4985,4910,5110,4800,11589,57047260,00,0.00,N,5,-25, 20250324,5010,4915,5120,4835,15355,75758305,00,0.00,N,2,30, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index 45006ee2025d..b64fa222c49c 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,46450,44550,46850,44550,133258,6143128250,00,0.00,N,2,1450, 20250407,45000,43100,46900,41800,337183,14806187450,00,0.00,N,2,900, 20250331,44100,48050,50000,41950,458600,21004240827,00,0.00,N,5,-4950, 20250324,49050,52200,52700,48400,214810,10815393100,00,0.00,N,5,-3650, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index 407bf9ffff94..5b37e092328b 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250407,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250331,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250324,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 06f2c2f97400..816682f1f5ff 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,29350,29950,30350,28650,423274,12504446175,00,0.00,N,5,-450, 20250407,29800,29000,30150,27100,700299,19853146725,00,0.00,N,5,-50, 20250331,29850,29800,30550,28600,625474,18464368075,00,0.00,N,5,-350, 20250324,30200,30000,30900,29950,483528,14701224725,00,0.00,N,2,200, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index 60e0aa7b3c17..42a31af15397 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1193,1199,1199,1037,6956,7921181,00,0.00,N,2,4, 20250407,1189,1199,1298,1015,21793,23975175,00,0.00,N,5,-9, 20250331,1198,1159,1199,1007,3525,3918764,00,0.00,N,2,39, 20250324,1159,1298,1300,1031,12858,14267240,00,0.00,N,5,-59, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index 5e095f7c8974..8542c9c49f87 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21300,21100,22950,20550,836384,18124625525,00,0.00,N,2,1100, 20250407,20200,19020,20500,17000,479962,8882023990,00,0.00,N,2,380, 20250331,19820,19060,20850,19060,507668,10156766245,00,0.00,N,2,60, 20250324,19760,22550,23350,19750,672973,14369592050,00,0.00,N,5,-2740, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index 13ab024364d4..9e1f98aaa4ce 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35500,34950,36100,33850,480101,16900146550,00,0.00,N,2,950, 20250407,34550,34750,34800,30050,940771,30788815875,00,0.00,N,5,-1800, 20250331,36350,34500,36600,32850,768930,26593960575,00,0.00,N,2,1050, 20250324,35300,37050,37350,35200,509316,18440112300,00,0.00,N,5,-2000, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 0f044d916c37..19161a0de3f0 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1612,1780,1940,1542,9546500,16435420804,00,0.00,N,5,-188, 20250407,1800,1580,2225,1500,34169573,66784682395,00,0.00,N,2,215, 20250331,1585,1522,2360,1217,59943971,116969323176,00,0.00,N,3,0, 20250324,1585,1442,2120,1275,22671161,38528122643,00,0.00,N,2,125, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index 6078e3a6d232..02fe781067e7 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11880,11370,12060,11370,830233,9830014300,00,0.00,N,2,440, 20250407,11440,11060,11530,10780,792098,8952743215,00,0.00,N,2,130, 20250331,11310,10810,11380,10580,828575,9073098125,00,0.00,N,2,470, 20250324,10840,10720,10930,10650,364007,3925064055,00,0.00,N,2,100, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index 3752ad308ef4..a04f3757321d 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7130,6710,7170,6660,250986,1738749770,00,0.00,N,2,480, 20250407,6650,6450,6660,5730,391350,2418704955,00,0.00,N,5,-60, 20250331,6710,6820,6850,6010,377800,2465510565,00,0.00,N,5,-240, 20250324,6950,7580,7580,6750,621395,4432725300,00,0.00,N,5,-650, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index e312429673ef..b04ea5c067e7 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1600,1687,1687,1582,69947,112882835,00,0.00,N,2,1, 20250407,1599,1512,1655,1450,365640,541665432,00,0.00,N,2,69, 20250331,1530,1600,1608,1502,125284,195988353,00,0.00,N,5,-78, 20250324,1608,1615,1678,1579,161002,259315326,00,0.00,N,5,-18, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 1c8edf5cf0e0..c3d501776c7c 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,492,484,497,482,503617,245871038,00,0.00,N,2,7, 20250407,485,481,489,464,954330,456247329,00,0.00,N,2,1, 20250331,484,494,500,472,1176849,569638585,00,0.00,N,5,-20, 20250324,504,490,514,481,732917,365511860,00,0.00,N,2,14, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index a2e42bfe4921..ca4acf5a7b37 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7830,7150,8160,6910,1119999,8451031310,00,0.00,N,2,820, 20250407,7010,6800,7030,6420,473948,3158908070,00,0.00,N,5,-60, 20250331,7070,7700,7700,6810,545319,3978819760,00,0.00,N,5,-700, 20250324,7770,8520,8530,7540,796392,6440286345,00,0.00,N,5,-760, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index 8146f550cb37..a1912f06ed9e 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21150,19280,22100,19060,751781,15790895245,00,0.00,N,2,1870, 20250407,19280,18750,19430,17600,530445,9900630750,00,0.00,N,5,-170, 20250331,19450,19130,20300,18020,899238,17148583675,00,0.00,N,2,190, 20250324,19260,21750,22300,18950,566950,11427484875,00,0.00,N,5,-2540, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index 6ec5dbdce974..daaa56d6601d 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2655,2740,2740,2645,12,32455,00,0.00,N,5,-105, 20250407,2760,2985,2985,2405,533,1323255,00,0.00,N,5,-230, 20250331,2990,2870,3205,2125,162,411880,00,0.00,N,2,490, 20250324,2500,2680,2795,2210,206,464295,00,0.00,N,5,-185, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 2fa9d5be92e4..815cbf10eb1a 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1367,1181,1420,1157,2744418,3680271252,00,0.00,N,2,186, 20250407,1181,1235,1454,1145,3112718,4137368365,00,0.00,N,5,-62, 20250331,1243,1002,1251,991,1301480,1509264852,00,0.00,N,2,230, 20250324,1013,1075,1080,1005,175748,182348429,00,0.00,N,5,-62, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index 2271bb4eb1f9..b32f195b35a4 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8840,8390,9140,8280,1067376,9293600440,00,0.00,N,2,540, 20250407,8300,7890,8400,7070,1337735,10149161700,00,0.00,N,2,350, 20250331,7950,8660,8700,7580,1185876,9685994915,00,0.00,N,5,-740, 20250324,8690,8700,9750,8000,2268777,20006739205,00,0.00,N,5,-10, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index e0f0abf95e36..334e872976f5 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31000,31750,33400,30650,46244,1491387175,00,0.00,N,2,950, 20250407,30050,29450,31050,28000,19047,556162125,00,0.00,N,5,-350, 20250331,30400,30450,32050,28750,38157,1137350050,00,0.00,N,5,-650, 20250324,31050,34000,34200,29300,75344,2408805700,00,0.00,N,5,-2950, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index 5a513d286d2a..90322ac8a0e3 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6790,6560,6880,6490,284512,1906378530,00,0.00,N,2,300, 20250407,6490,6410,6600,5950,600224,3765268525,00,0.00,N,5,-10, 20250331,6500,6290,6590,6210,274966,1763911725,00,0.00,N,2,40, 20250324,6460,6860,7100,6450,532724,3601129940,00,0.00,N,5,-440, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index 2c09e064af52..52fc48e91dd7 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8030,7380,8450,7360,1983344,15897897765,00,0.00,N,2,460, 20250407,7570,7860,8090,7330,1824261,14003535575,00,0.00,N,5,-590, 20250331,8160,8870,9130,7910,2839319,24195352740,00,0.00,N,5,-1090, 20250324,9250,7300,9770,7220,6346536,53689599510,00,0.00,N,2,2340, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index b993eb667bc9..7360668cfcad 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,626,596,736,589,7777157,5127965708,00,0.00,N,2,33, 20250407,593,584,594,554,243545,141197496,00,0.00,N,2,9, 20250331,584,595,595,551,410543,235009786,00,0.00,N,5,-13, 20250324,597,600,620,584,157599,93899786,00,0.00,N,5,-4, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index e1fbdb7fe60f..b8763e87a19e 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11740,10410,13100,10250,10035432,119629206360,00,0.00,N,2,1380, 20250407,10360,9810,10450,9110,1121075,10990868695,00,0.00,N,5,-120, 20250331,10480,10740,11310,10080,1261661,13390776385,00,0.00,N,5,-570, 20250324,11050,11700,12600,10960,1610039,19179476535,00,0.00,N,5,-650, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index f219b0781f67..4b62c689aec0 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,302,305,320,297,824698,248949605,00,0.00,N,5,-1, 20250407,303,316,326,299,958107,295122770,00,0.00,N,5,-13, 20250331,316,324,339,300,495479,158886022,00,0.00,N,5,-8, 20250324,324,335,345,311,675223,217216244,00,0.00,N,5,-11, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index eb478fdc50bb..efb3fa11ae87 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2465,2375,2485,2355,113788,274339527,00,0.00,N,2,105, 20250407,2360,2405,2490,2285,218739,513235382,00,0.00,N,5,-45, 20250331,2405,2290,2475,2285,251171,594098520,00,0.00,N,2,25, 20250324,2380,2595,2850,2270,431261,1093605964,00,0.00,N,5,-240, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index a040f2eb3f04..cd56de969db2 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1605,1670,1720,1550,946494,1558668052,00,0.00,N,5,-55, 20250407,1660,1650,1715,1498,814062,1313422205,00,0.00,N,2,10, 20250331,1650,1734,1799,1533,695641,1136132051,00,0.00,N,5,-84, 20250324,1734,1853,1959,1655,922664,1673455105,00,0.00,N,5,-119, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index 9dab2659f093..c153b92642ca 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1089,1020,1100,936,388,408967,00,0.00,N,2,70, 20250407,1019,968,1065,724,12426,11180125,00,0.00,N,2,90, 20250331,929,700,1044,700,4929,4230376,00,0.00,N,2,229, 20250324,700,840,920,700,605,492539,00,0.00,N,5,-100, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index 7f10b60a6844..d5aef2d7d80d 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7720,7610,7740,7430,79835,608505390,00,0.00,N,2,190, 20250407,7530,7500,7580,7250,175917,1301391210,00,0.00,N,5,-70, 20250331,7600,7700,7990,7450,236714,1830976170,00,0.00,N,5,-100, 20250324,7700,7830,7900,7680,152410,1186041420,00,0.00,N,5,-130, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index 1af600bc3d1d..e3212c705f6f 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,902,1050,1050,751,2994072,2497786858,00,0.00,N,5,-99, 20250407,1001,1021,1039,960,489967,483726428,00,0.00,N,5,-19, 20250331,1020,1085,1115,1000,541246,568453971,00,0.00,N,5,-70, 20250324,1090,1174,1174,1085,536451,608314669,00,0.00,N,5,-69, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index bf216b21680f..5ce66ebf2279 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11550,10930,12440,10760,4338597,50679925330,00,0.00,N,2,860, 20250407,10690,10310,10800,9610,2625689,26887745825,00,0.00,N,5,-140, 20250331,10830,12350,12760,10360,5008072,58663543625,00,0.00,N,5,-1740, 20250324,12570,13950,14200,12440,2546727,33805920205,00,0.00,N,5,-1370, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index 1a3c7f743564..78c89c557431 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,327,315,406,310,30029907,11021026277,00,0.00,N,2,14, 20250407,313,310,314,292,2468544,741891907,00,0.00,N,3,0, 20250331,313,301,320,295,2368978,728962288,00,0.00,N,2,10, 20250324,303,321,339,299,3506728,1097154409,00,0.00,N,5,-14, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index c9fa0b6c4e2f..e7a7e966d01c 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8570,8130,8720,8090,248009,2086504225,00,0.00,N,2,430, 20250407,8140,8050,8330,7500,332015,2625366350,00,0.00,N,5,-340, 20250331,8480,9000,9000,8200,446637,3822205250,00,0.00,N,5,-670, 20250324,9150,9550,10140,9070,397619,3812104640,00,0.00,N,5,-420, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index 2a37b7ed79e7..c4bd7d9b40d1 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3115,2770,3500,2770,5886302,18424658668,00,0.00,N,5,-115, 20250407,3230,3670,3670,3050,3769520,12386606608,00,0.00,N,5,-465, 20250331,3695,2915,3700,2795,3832543,12579811362,00,0.00,N,2,780, 20250324,2915,3215,3815,2880,8811756,31085438950,00,0.00,N,5,-265, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index 393fa7df7905..997af504dfd0 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250407,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250331,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250324,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 093d8266a6a7..49c810530fe5 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,459,459,459,459,0,0,00,0.00,N,3,0, 20250407,459,459,459,459,0,0,00,0.00,N,3,0, 20250331,459,459,459,459,0,0,00,0.00,N,3,0, 20250324,459,459,459,459,0,0,00,0.00,N,3,0, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index 1cb78c4726e7..f37b2e6183d9 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5550,5510,5620,5240,513253,2795815600,00,0.00,N,2,60, 20250407,5490,5370,5490,4995,533499,2767723960,00,0.00,N,2,60, 20250331,5430,5940,5990,5140,1228447,6835138990,00,0.00,N,5,-530, 20250324,5960,6340,6340,5710,504067,3035737885,00,0.00,N,5,-340, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index 973f40bf9aab..b0a15fbff8b1 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19200,17120,19290,16830,3090368,56698282365,00,0.00,N,2,2250, 20250407,16950,14650,17200,13730,2596253,40328669690,00,0.00,N,2,1660, 20250331,15290,14770,15440,13920,1366182,20272807400,00,0.00,N,2,940, 20250324,14350,16610,16980,13860,2505354,38334431155,00,0.00,N,5,-2160, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index f4d61331c78f..756bafb7c372 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,96900,96800,97500,95500,6106,587378300,00,0.00,N,2,1000, 20250407,95900,93900,97200,90600,9630,897217550,00,0.00,N,2,1200, 20250331,94700,95000,95800,91900,7028,663479450,00,0.00,N,5,-800, 20250324,95500,97900,100000,95200,7507,731966900,00,0.00,N,5,-3800, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 6026a669f4a3..9931dffb0361 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,29850,28400,30250,27950,291087,8503506950,00,0.00,N,2,1750, 20250407,28100,27900,28300,26250,326670,8955272525,00,0.00,N,5,-850, 20250331,28950,29950,30200,28150,377087,11001594375,00,0.00,N,5,-1450, 20250324,30400,31000,31400,30050,312347,9616787575,00,0.00,N,5,-800, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index ab4745276da2..861f6786f426 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12580,12580,12630,12380,14635,183195635,00,0.00,N,2,130, 20250407,12450,12310,12800,12000,35368,432853885,00,0.00,N,5,-140, 20250331,12590,12600,12850,12250,35832,446367285,00,0.00,N,5,-10, 20250324,12600,12650,12800,12510,22815,286608220,00,0.00,N,5,-10, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index 431493b95db1..9cc25b801483 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,922,806,922,803,6,4950,00,0.00,N,2,125, 20250407,797,797,804,680,9,7071,00,0.00,N,5,-2, 20250331,799,800,807,695,19,14148,00,0.00,N,5,-18, 20250324,817,785,817,684,411,300524,00,0.00,N,5,-43, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index 0e1384a3b029..f561946606ae 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4540,4520,4605,4350,539941,2430525799,00,0.00,N,2,20, 20250407,4520,4260,4530,4055,819224,3500889190,00,0.00,N,2,175, 20250331,4345,4200,4410,4125,821278,3513032450,00,0.00,N,5,-25, 20250324,4370,4055,4510,4015,1587717,6876445620,00,0.00,N,2,315, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index 747feb66b6bc..dac8d59d6cb9 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,54000,53300,57000,53000,231073,12711115050,00,0.00,N,2,1200, 20250407,52800,52500,54500,47750,372980,19171840000,00,0.00,N,5,-1900, 20250331,54700,59600,60400,50200,450889,24832257250,00,0.00,N,5,-6800, 20250324,61500,68900,69600,61000,221285,14468828400,00,0.00,N,5,-7500, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index 646909e28ee4..27a00c72c9f0 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250407,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250331,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250324,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index 58e4e065865c..7c1761c57f73 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1521,1570,1697,1467,1979359,3084048230,00,0.00,N,5,-55, 20250407,1576,1450,1900,1402,9430536,15715241601,00,0.00,N,2,120, 20250331,1456,1306,1763,1256,13451663,21454502697,00,0.00,N,2,126, 20250324,1330,1290,1777,1150,7578338,11412389476,00,0.00,N,2,31, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index 4ea513c21c4b..a79ae2bd5659 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1725,1550,1788,1502,617502,1012467816,00,0.00,N,2,177, 20250407,1548,1571,1587,1457,198684,306770743,00,0.00,N,5,-47, 20250331,1595,1591,1608,1488,119057,185756874,00,0.00,N,2,1, 20250324,1594,1572,1620,1572,123713,198261812,00,0.00,N,2,12, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index ddf8b2b0dca4..395e0b25b594 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5300,5240,5370,5170,28479,150191485,00,0.00,N,2,80, 20250407,5220,5210,5300,4995,59639,305277065,00,0.00,N,5,-150, 20250331,5370,5540,5660,5320,41639,225138900,00,0.00,N,5,-140, 20250324,5510,5700,5710,5440,32236,179333640,00,0.00,N,5,-140, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index daf12fcd5e06..4af716320847 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1120,1088,1160,1079,286365,320337456,00,0.00,N,2,37, 20250407,1083,1143,1143,1009,355384,375585627,00,0.00,N,5,-33, 20250331,1116,1151,1320,1082,4015437,4808222742,00,0.00,N,5,-35, 20250324,1151,1155,1200,1135,241620,283650896,00,0.00,N,5,-4, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index da11d07cf4b5..49ff0d018368 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3910,3905,3945,3715,786897,3020818408,00,0.00,N,2,25, 20250407,3885,3900,3900,3570,645209,2431668057,00,0.00,N,5,-95, 20250331,3980,3730,3980,3660,952487,3653978087,00,0.00,N,2,250, 20250324,3730,3540,3810,3530,560110,2032941573,00,0.00,N,2,190, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index c7aba638bb39..7e5b6fb568f3 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12270,12600,13040,12100,130796,1637810085,00,0.00,N,5,-230, 20250407,12500,12400,12910,11310,224620,2719736605,00,0.00,N,5,-250, 20250331,12750,13760,13760,12200,278335,3607073400,00,0.00,N,5,-1020, 20250324,13770,12480,14250,12320,534132,7195455660,00,0.00,N,2,1290, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 140562216898..9ac04a25bf28 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1845,1799,2010,1799,120790,225973961,00,0.00,N,2,23, 20250407,1822,1807,1824,1736,66581,119032500,00,0.00,N,5,-7, 20250331,1829,1750,1835,1736,27872,50128527,00,0.00,N,2,12, 20250324,1817,1830,1870,1807,73392,135149332,00,0.00,N,5,-18, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 4ca84594e0dd..2815534af9e8 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1330,1447,1453,1253,20738,27720566,00,0.00,N,5,-52, 20250407,1382,1436,1528,1320,28433,38487456,00,0.00,N,5,-69, 20250331,1451,1500,1500,1303,13102,17809356,00,0.00,N,2,75, 20250324,1376,1494,1495,1320,35885,49178020,00,0.00,N,5,-6, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index ed37c667263a..8b9419509527 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,66800,60600,67200,59600,902677,57023337000,00,0.00,N,2,6100, 20250407,60700,62000,62400,56000,1179012,69474780900,00,0.00,N,5,-2600, 20250331,63300,61100,64200,60300,965840,60086073400,00,0.00,N,5,-200, 20250324,63500,62700,67700,62000,1097941,71507238250,00,0.00,N,2,2000, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 116b8d62d89e..4aae093d239f 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7840,7760,7850,7690,125054,971221375,00,0.00,N,2,120, 20250407,7720,7640,7740,7520,140967,1070220530,00,0.00,N,3,0, 20250331,7720,7800,7840,7640,97692,754298160,00,0.00,N,5,-60, 20250324,7780,7880,7940,7740,116100,912620065,00,0.00,N,5,-100, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index 89c279958405..bf6e3956096f 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6570,6050,6630,6030,640722,4074130285,00,0.00,N,2,540, 20250407,6030,5780,6050,5490,432439,2491642780,00,0.00,N,2,200, 20250331,5830,5900,5980,5700,356861,2088098525,00,0.00,N,5,-160, 20250324,5990,6450,6630,5850,1154621,7299478715,00,0.00,N,5,-460, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index 3b8731ef7674..21436fd1f8ca 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1088,1111,1206,1055,1826983,2026485677,00,0.00,N,5,-30, 20250407,1118,1035,1127,1001,1536216,1638784669,00,0.00,N,5,-20, 20250331,1138,1231,1260,1100,1977852,2320024063,00,0.00,N,5,-93, 20250324,1231,1328,1395,1209,1774459,2297049250,00,0.00,N,5,-79, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index e36c4bbdf112..21b79e86a501 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2295,2240,2430,2220,947000,2178186522,00,0.00,N,2,60, 20250407,2235,2465,2465,2080,1510684,3406029684,00,0.00,N,5,-335, 20250331,2570,2600,2900,2445,2588227,6963383970,00,0.00,N,5,-105, 20250324,2675,2475,3250,2435,13342062,40140548195,00,0.00,N,2,200, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index 750b3d96b698..b08dd291ef2d 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21900,21300,23350,20900,387910,8666196550,00,0.00,N,2,700, 20250407,21200,20350,21350,17570,363823,6974783570,00,0.00,N,2,350, 20250331,20850,22000,23000,20100,381104,8093357475,00,0.00,N,5,-1600, 20250324,22450,23900,24100,21300,304286,6853328250,00,0.00,N,5,-1050, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 0f8ebadb8fbe..6fc100b88d4b 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4500,4240,4545,4210,621817,2732980061,00,0.00,N,2,305, 20250407,4195,4550,4550,4050,955250,4037199648,00,0.00,N,5,-445, 20250331,4640,4735,4845,4510,960347,4513689110,00,0.00,N,5,-195, 20250324,4835,4955,5430,4780,2656084,13548524425,00,0.00,N,5,-110, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index fead8c330cb2..92ff451f5966 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6830,6640,6870,6590,62536,419422655,00,0.00,N,2,200, 20250407,6630,6330,6730,5830,182922,1134061640,00,0.00,N,2,130, 20250331,6500,6510,6650,6130,116234,737480270,00,0.00,N,5,-90, 20250324,6590,6920,6920,6590,69727,470530775,00,0.00,N,5,-180, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index 692f6675c4fa..96b966b39301 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2505,2475,2550,2450,208363,520178485,00,0.00,N,2,30, 20250407,2475,2335,2480,2290,244067,581648597,00,0.00,N,2,60, 20250331,2415,2275,2490,2195,681552,1613122918,00,0.00,N,2,150, 20250324,2265,2325,2355,2245,160240,366658657,00,0.00,N,5,-85, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index f836f4a56dab..3254aaf74a03 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7000,6760,7090,6660,396919,2734052945,00,0.00,N,2,310, 20250407,6690,6750,6750,6010,370303,2372208475,00,0.00,N,5,-140, 20250331,6830,6570,6860,6350,397514,2625582060,00,0.00,N,2,230, 20250324,6600,6910,7000,6550,339023,2311718465,00,0.00,N,5,-230, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index 72457c418cda..b2eded5d301d 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3025,3010,3050,2970,124116,374269549,00,0.00,N,2,15, 20250407,3010,2920,3045,2840,123883,364013568,00,0.00,N,2,90, 20250331,2920,2970,3005,2855,138931,405537644,00,0.00,N,5,-50, 20250324,2970,2975,3050,2950,109917,329997759,00,0.00,N,5,-15, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index 6566eb788894..91ee1f2d2408 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1522,1516,1555,1500,50973,77748310,00,0.00,N,2,21, 20250407,1501,1553,1554,1443,150602,226327207,00,0.00,N,5,-20, 20250331,1521,1441,1649,1436,392753,605404648,00,0.00,N,2,66, 20250324,1455,1423,1625,1367,250457,372060454,00,0.00,N,2,31, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index 21f9afadd114..f5333e140b7b 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1030,1029,1059,996,55094,55884608,00,0.00,N,2,31, 20250407,999,1010,1042,966,199540,197217768,00,0.00,N,5,-3, 20250331,1002,1037,1097,988,197429,198368035,00,0.00,N,5,-35, 20250324,1037,1165,1177,1010,230682,252028939,00,0.00,N,5,-128, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index 174cf22a921b..0a3a9d6e6eb0 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19140,18860,19410,18790,72767,1390006770,00,0.00,N,2,300, 20250407,18840,18800,20200,17790,119313,2198076040,00,0.00,N,5,-270, 20250331,19110,19090,19670,18740,91657,1745373220,00,0.00,N,5,-190, 20250324,19300,19970,20550,19240,196306,3927588960,00,0.00,N,5,-660, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index e47d3f5ad991..ebaffbabb6df 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2295,2165,2295,2110,943565,2041699211,00,0.00,N,2,130, 20250407,2165,2315,2330,2075,1207184,2635577141,00,0.00,N,5,-165, 20250331,2330,2400,2415,2320,559168,1318455147,00,0.00,N,5,-75, 20250324,2405,2480,2500,2400,889803,2187118854,00,0.00,N,5,-75, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index 6b409ee2af2d..ca064adc7ddb 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6460,6080,6700,6050,2051365,13053919470,00,0.00,N,2,440, 20250407,6020,5870,6130,5450,778790,4473231165,00,0.00,N,5,-90, 20250331,6110,6220,6470,5670,1013321,6142180310,00,0.00,N,5,-130, 20250324,6240,6470,6720,6000,697324,4355983960,00,0.00,N,5,-220, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index 19b918cb9770..26bcc9dcc7cb 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2865,2790,2970,2745,774266,2197685408,00,0.00,N,2,75, 20250407,2790,2730,2795,2630,1002519,2723453799,00,0.00,N,5,-45, 20250331,2835,2870,2870,2720,605074,1692618577,00,0.00,N,5,-25, 20250324,2860,3000,3130,2860,1294149,3902716885,00,0.00,N,5,-130, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index a003e60d30af..6d7046c134ef 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5400,5290,5480,5150,176631,945492940,00,0.00,N,2,200, 20250407,5200,5180,5230,4630,232527,1148294882,00,0.00,N,5,-80, 20250331,5280,5440,5550,5000,198849,1046952060,00,0.00,N,5,-360, 20250324,5640,6110,6180,5500,397893,2321628010,00,0.00,N,5,-470, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 149437c902f7..790f14bbc70f 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23950,24250,25300,23400,76750,1859990000,00,0.00,N,2,250, 20250407,23700,23700,24000,21000,97781,2182673550,00,0.00,N,5,-300, 20250331,24000,23100,24100,22000,58112,1339787525,00,0.00,N,2,600, 20250324,23400,24300,24450,23250,44287,1054603075,00,0.00,N,5,-450, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 6fbd44e660d1..8805a84079d6 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2835,2705,2860,2705,559784,1541256754,00,0.00,N,2,135, 20250407,2700,2905,2905,2605,903246,2464213267,00,0.00,N,5,-285, 20250331,2985,2880,2990,2815,324557,944956332,00,0.00,N,2,65, 20250324,2920,3040,3055,2880,588235,1741852049,00,0.00,N,5,-120, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index efc007458ca6..e8a13339b230 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2680,2540,2710,2525,210884,549613447,00,0.00,N,2,115, 20250407,2565,2690,2690,2370,271364,675867818,00,0.00,N,5,-110, 20250331,2675,2640,2685,2505,211342,550530020,00,0.00,N,5,-5, 20250324,2680,2730,2775,2595,240541,647354453,00,0.00,N,5,-65, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index 2005883bf2c1..7e5ca92c51e1 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1437,1524,1580,1401,4156368,6074439458,00,0.00,N,5,-87, 20250407,1524,1690,1944,1449,13257446,22639905579,00,0.00,N,5,-55, 20250331,1579,1335,1620,1253,4520849,6545046060,00,0.00,N,2,231, 20250324,1348,1336,1419,1320,663627,912102072,00,0.00,N,2,7, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index d75a64279326..ed4118b07cba 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15710,15680,16050,15500,252907,3990480320,00,0.00,N,2,420, 20250407,15290,14850,15300,13740,424597,6145410620,00,0.00,N,5,-30, 20250331,15320,15910,16600,15030,444981,6972817140,00,0.00,N,5,-1010, 20250324,16330,16900,17530,16280,531300,9005591070,00,0.00,N,5,-620, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index db00df8798bf..65a006029453 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19380,18610,19440,18410,83781,1586303925,00,0.00,N,2,810, 20250407,18570,18010,18570,17170,121705,2151054410,00,0.00,N,2,120, 20250331,18450,19280,19280,18120,144696,2698225200,00,0.00,N,5,-990, 20250324,19440,20150,20400,18950,243878,4802631940,00,0.00,N,5,-810, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index 49c971e41e03..6ccf22cc6e8d 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12490,10840,14070,10810,2524285,33206397455,00,0.00,N,2,1670, 20250407,10820,10040,10820,9600,162503,1628267315,00,0.00,N,2,200, 20250331,10620,10400,11300,10310,163407,1745188265,00,0.00,N,5,-220, 20250324,10840,13400,14500,10780,1198877,15629031360,00,0.00,N,5,-2380, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index 0c5b948917e4..46cc92887df5 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4200,3850,4275,3705,714076,2843649496,00,0.00,N,2,320, 20250407,3880,4080,4080,3700,420834,1639632326,00,0.00,N,5,-200, 20250331,4080,4020,4095,3850,179197,713567183,00,0.00,N,5,-20, 20250324,4100,3980,4150,3900,253453,1022629182,00,0.00,N,2,115, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index d10fc68eff06..de83cb874ff7 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9710,9220,9900,8600,1294921,12043110130,00,0.00,N,2,760, 20250407,8950,7150,9075,6770,1810226,14422861125,00,0.00,N,2,1970, 20250331,6980,6960,7460,6550,728470,5120578980,00,0.00,N,2,60, 20250324,6920,6990,7990,6780,1771996,12870506085,00,0.00,N,2,110, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index 17cc59f3a435..199e3111b752 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1399,1461,1461,1365,139626,195257981,00,0.00,N,5,-45, 20250407,1444,1378,1536,1365,490549,723830801,00,0.00,N,2,72, 20250331,1372,1226,1399,1163,145961,190515673,00,0.00,N,2,146, 20250324,1226,1146,1236,1146,67495,80702104,00,0.00,N,2,81, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index 50674bf310f3..426d9279f23a 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5960,5880,6005,5780,10453,61750225,00,0.00,N,2,80, 20250407,5880,5700,5910,5420,34811,195937380,00,0.00,N,2,90, 20250331,5790,5820,5850,5590,25939,147663445,00,0.00,N,3,0, 20250324,5790,6070,6140,5780,24900,147758050,00,0.00,N,5,-240, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index c8d50679c6ba..343796f8d221 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1835,1717,1879,1717,1208279,2182400161,00,0.00,N,2,118, 20250407,1717,1610,1735,1580,773091,1282711691,00,0.00,N,2,35, 20250331,1682,1618,1789,1500,984242,1682504226,00,0.00,N,2,47, 20250324,1635,1651,1788,1600,1027422,1738259409,00,0.00,N,2,5, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index 321fdc927a78..d032efceeef7 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3145,3040,3145,3030,228064,711366890,00,0.00,N,2,105, 20250407,3040,3005,3060,2875,376018,1113195424,00,0.00,N,3,0, 20250331,3040,3000,3055,2935,283518,850611698,00,0.00,N,2,10, 20250324,3030,3180,3230,3005,583000,1822365945,00,0.00,N,5,-175, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index 6f8079060927..c1eb4df471f2 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3170,3130,3170,3040,438168,1368322820,00,0.00,N,2,40, 20250407,3130,3100,3155,2935,1058660,3199997236,00,0.00,N,5,-30, 20250331,3160,3280,3280,3005,803303,2516893444,00,0.00,N,5,-130, 20250324,3290,3360,3540,3265,979845,3358494587,00,0.00,N,5,-105, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index b724bc732fcf..483ed7d51689 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,239500,241500,243500,233000,142376,33882552000,00,0.00,N,5,-3500, 20250407,243000,221000,243000,214500,286990,65955198250,00,0.00,N,2,14000, 20250331,229000,231000,234500,219000,180647,41137010250,00,0.00,N,5,-5000, 20250324,234000,241500,246500,233000,151862,36420892500,00,0.00,N,5,-7500, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index 5f7e6e7b7ffd..15d0c23c754d 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2985,2985,3145,2860,1582116,4718817981,00,0.00,N,2,25, 20250407,2960,2470,3195,2415,6281131,18025727810,00,0.00,N,2,460, 20250331,2500,2310,2555,2215,1418937,3454346215,00,0.00,N,2,135, 20250324,2365,2395,2525,2305,820118,1986120637,00,0.00,N,5,-30, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index b5da865a7d16..c7f7a4aeca4c 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,949,912,952,905,436607,403614425,00,0.00,N,2,37, 20250407,912,900,930,877,336796,302751499,00,0.00,N,2,5, 20250331,907,908,943,889,262139,237919439,00,0.00,N,5,-1, 20250324,908,929,947,905,204158,187981728,00,0.00,N,5,-16, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index 953b4c51e70c..d6733a999b36 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4600,3765,5800,3690,8746146,44831927745,00,0.00,N,2,805, 20250407,3795,3740,3870,3415,304612,1102804014,00,0.00,N,2,25, 20250331,3770,4150,4200,3410,462994,1756061779,00,0.00,N,5,-420, 20250324,4190,4175,4285,3900,684990,2791482675,00,0.00,N,5,-10, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index 6d19c3f55e9b..ee6b67aebf8f 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2580,2530,2690,2500,214318,550591373,00,0.00,N,2,60, 20250407,2520,2530,2530,2340,251385,604136225,00,0.00,N,5,-10, 20250331,2530,2520,2585,2375,387384,958120286,00,0.00,N,5,-15, 20250324,2545,2570,2655,2540,240086,622301084,00,0.00,N,5,-30, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index 1920cc879632..36ece3f1b1dd 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4715,4560,4720,4465,56241,256136137,00,0.00,N,2,155, 20250407,4560,4620,4620,4395,98429,443219225,00,0.00,N,5,-100, 20250331,4660,4665,4810,4540,37937,176573485,00,0.00,N,5,-5, 20250324,4665,4725,4855,4645,48833,231231537,00,0.00,N,5,-60, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index 602c885ddd48..d0a45db80551 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10860,10070,10900,9920,741149,7733821715,00,0.00,N,2,990, 20250407,9870,9400,9900,8720,659537,6068035635,00,0.00,N,2,70, 20250331,9800,9530,10410,9320,640274,6241665985,00,0.00,N,5,-150, 20250324,9950,10540,10720,9880,638920,6580835455,00,0.00,N,5,-710, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index 19b8851f8de7..4b2e08205b44 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1930,2040,2040,1850,217921,419487664,00,0.00,N,5,-30, 20250407,1960,1880,2030,1851,394632,767523120,00,0.00,N,2,69, 20250331,1891,1674,1950,1619,479343,885978294,00,0.00,N,2,217, 20250324,1674,1700,1851,1606,269177,464008349,00,0.00,N,5,-26, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index 482c597ef880..f2551f51404f 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6280,6200,6340,5860,176064,1095261530,00,0.00,N,2,80, 20250407,6200,6100,6250,5610,373978,2222575750,00,0.00,N,2,30, 20250331,6170,6000,6210,5820,146241,883761720,00,0.00,N,2,150, 20250324,6020,6570,6680,5950,373102,2350072335,00,0.00,N,5,-550, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index f46a30cc54a0..26019b4125fb 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,845,824,863,800,262899,220278847,00,0.00,N,2,21, 20250407,824,802,824,765,373199,293028714,00,0.00,N,2,15, 20250331,809,810,847,765,456935,365549459,00,0.00,N,5,-5, 20250324,814,830,873,810,384038,318195420,00,0.00,N,5,-16, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index b958a4071ca4..c12e07bca54f 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1496,1480,1586,1450,141130,211386029,00,0.00,N,3,0, 20250407,1496,1521,1550,1446,92002,137799886,00,0.00,N,5,-26, 20250331,1522,1628,1639,1374,564036,842685794,00,0.00,N,5,-106, 20250324,1628,1639,1668,1597,122202,198967479,00,0.00,N,5,-11, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index c7dc023d57de..bc056d4a2735 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,939,921,948,916,277903,257933893,00,0.00,N,2,18, 20250407,921,884,928,869,232843,209983445,00,0.00,N,2,37, 20250331,884,848,885,831,275464,236044225,00,0.00,N,2,36, 20250324,848,852,861,840,72022,61117959,00,0.00,N,5,-3, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index dfa177be5f48..ddc910d8cb47 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4505,4335,4515,4315,79183,352287567,00,0.00,N,2,130, 20250407,4375,4275,4400,4080,62133,262116905,00,0.00,N,2,65, 20250331,4310,4325,4390,4200,55603,238924263,00,0.00,N,5,-40, 20250324,4350,4400,4435,4325,30647,133999702,00,0.00,N,5,-70, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index 9b0d0d548f12..2252184115dd 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,43500,41700,44200,39750,189395,7895932200,00,0.00,N,2,2400, 20250407,41100,40200,43200,38950,229642,9441509000,00,0.00,N,5,-1500, 20250331,42600,46300,48900,41800,300344,13655667725,00,0.00,N,5,-3950, 20250324,46550,52000,53100,46000,217681,10747663800,00,0.00,N,5,-5950, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index f90a1ce71d1b..7573e323f4a7 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3640,3610,4225,3505,16742831,65417997941,00,0.00,N,2,25, 20250407,3615,3210,4090,3155,18193220,67217796442,00,0.00,N,2,405, 20250331,3210,2905,3335,2855,8188191,25748998099,00,0.00,N,2,225, 20250324,2985,2700,3020,2690,1234141,3556063961,00,0.00,N,2,275, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index 2a660839ace8..78680fed27e7 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1466,1383,1525,1383,1748022,2543770366,00,0.00,N,2,89, 20250407,1377,1280,1520,1200,5114530,6817693405,00,0.00,N,5,-210, 20250331,1587,1658,1658,1522,1229371,1946588203,00,0.00,N,5,-81, 20250324,1668,1808,1820,1668,1471824,2569682048,00,0.00,N,5,-139, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index 24b868caf3c6..dd7f527b2474 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,897,876,908,868,1125787,1000462113,00,0.00,N,2,29, 20250407,868,850,876,771,1581920,1311954351,00,0.00,N,5,-1, 20250331,869,902,912,812,1598062,1379352259,00,0.00,N,5,-33, 20250324,902,961,1014,896,1900465,1798340764,00,0.00,N,5,-58, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index d5ae37c97b28..d0c166355105 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23950,24350,24900,23400,293441,7079816950,00,0.00,N,2,50, 20250407,23900,23100,24400,22100,607264,14021426750,00,0.00,N,5,-400, 20250331,24300,25400,26050,23800,546808,13677941850,00,0.00,N,5,-1900, 20250324,26200,30050,30300,26050,631133,17758987500,00,0.00,N,5,-4050, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index 134c94464ad0..16a7d4f26a5c 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2710,2800,2810,2440,4062434,10735249575,00,0.00,N,5,-95, 20250407,2805,2570,3130,2465,24461117,68733042251,00,0.00,N,2,370, 20250331,2435,2070,2435,1985,2106125,4804305888,00,0.00,N,2,355, 20250324,2080,2100,2185,2050,204003,425939115,00,0.00,N,5,-40, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index aea51a19ee73..acdbf3eee3d6 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,930,949,975,855,741055,682357257,00,0.00,N,5,-18, 20250407,948,887,1024,883,1050565,1004417449,00,0.00,N,2,63, 20250331,885,810,894,800,595668,492827597,00,0.00,N,2,68, 20250324,817,998,1004,811,688548,619704438,00,0.00,N,5,-187, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index 0641508cec26..759e48c8a783 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4190,4220,4310,4045,20820,87615475,00,0.00,N,5,-20, 20250407,4210,4170,4235,3880,23077,93733459,00,0.00,N,2,15, 20250331,4195,3915,4375,3915,28638,118093905,00,0.00,N,2,280, 20250324,3915,3980,4135,3900,24610,97940953,00,0.00,N,5,-95, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 977033a3e267..5ba997b80348 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,79300,78100,79900,78000,1537,120666100,00,0.00,N,2,500, 20250407,78800,79200,81300,74600,1160,90573100,00,0.00,N,5,-400, 20250331,79200,79300,79900,77700,608,47922200,00,0.00,N,2,500, 20250324,78700,79800,79800,74200,723,56636000,00,0.00,N,5,-1200, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index 77f4f3071102..27df2cfd4537 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2090,2120,2525,1930,9760352,21977179368,00,0.00,N,2,10, 20250407,2080,1900,2090,1726,1269616,2530009420,00,0.00,N,2,156, 20250331,1924,2055,2055,1905,156961,307758949,00,0.00,N,5,-81, 20250324,2005,2025,2070,1936,103578,205614389,00,0.00,N,2,5, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index 5f7ad371b02a..61163f05ad71 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,30050,28150,30200,26900,43066,1240014600,00,0.00,N,2,1850, 20250407,28200,26650,29950,26000,43127,1176620300,00,0.00,N,2,1500, 20250331,26700,26250,30150,25500,115190,3091660325,00,0.00,N,2,250, 20250324,26450,24400,27500,24400,32470,836886150,00,0.00,N,2,1700, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index e69a4903c03f..0c817ce09a96 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8850,8780,8960,8420,134921,1171125150,00,0.00,N,2,70, 20250407,8780,7800,8790,7400,185588,1482850470,00,0.00,N,2,780, 20250331,8000,8260,8260,7640,195438,1533940510,00,0.00,N,5,-300, 20250324,8300,8650,8660,8190,53646,452410755,00,0.00,N,5,-320, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index e4dac069d80d..f20985bdaa57 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3065,3015,3080,2995,1301599,3975712597,00,0.00,N,2,60, 20250407,3005,3020,3035,2890,2009405,5966944966,00,0.00,N,5,-20, 20250331,3025,2970,3050,2920,1588539,4726948721,00,0.00,N,2,25, 20250324,3000,3155,3165,2980,2323470,7133682030,00,0.00,N,5,-100, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 0074ce999f23..fcdb6c566c5c 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5880,5460,5880,5440,159182,903978940,00,0.00,N,2,420, 20250407,5460,5330,5560,5090,196969,1035960875,00,0.00,N,2,60, 20250331,5400,5480,5490,5220,200220,1063602035,00,0.00,N,5,-80, 20250324,5480,5750,5810,5470,131042,733995495,00,0.00,N,5,-270, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index 61c1bf2f186d..48aafb9bb9c0 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11470,11250,11650,11250,58910,675869565,00,0.00,N,2,120, 20250407,11350,10960,11370,10520,82769,903847480,00,0.00,N,2,380, 20250331,10970,10790,11100,10520,71793,771979645,00,0.00,N,2,80, 20250324,10890,11080,11190,10780,81886,898321900,00,0.00,N,5,-190, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index 28d65abe66f1..51ab390c3a6e 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1283,1199,1293,1100,47,60028,00,0.00,N,2,84, 20250407,1199,1199,1297,940,558,592911,00,0.00,N,2,97, 20250331,1102,1014,1299,1014,541,604254,00,0.00,N,5,-90, 20250324,1192,1196,1196,1011,49,55703,00,0.00,N,5,-4, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index ac8816eda26b..04f17432dc75 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3290,3125,3400,3125,47264,155492561,00,0.00,N,2,130, 20250407,3160,3195,3247,2980,52565,164996059,00,0.00,N,5,-10, 20250331,3170,3115,3230,2960,47882,147447724,00,0.00,N,2,55, 20250324,3115,3110,3250,3060,44513,139933867,00,0.00,N,2,25, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index e6056e066717..eade526c4b74 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8970,8950,9270,8870,251519,2272124820,00,0.00,N,5,-60, 20250407,9030,8760,9040,8380,489311,4278771590,00,0.00,N,5,-10, 20250331,9040,9360,9480,8810,465774,4241464085,00,0.00,N,5,-430, 20250324,9470,9620,9880,9460,366241,3554618890,00,0.00,N,5,-130, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index 67d0f8fa2cc0..b5c97cf5aa1d 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,40350,39000,41250,38700,512002,20502388600,00,0.00,N,2,1850, 20250407,38500,39000,39200,34200,1011234,37565299775,00,0.00,N,5,-1900, 20250331,40400,39950,41000,37650,887065,34848132950,00,0.00,N,5,-700, 20250324,41100,46000,46300,40500,582647,25301423450,00,0.00,N,5,-4700, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index 0e2eaf9b3942..f6f85628686d 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,734,650,816,590,25688998,18077502470,00,0.00,N,2,177, 20250407,557,540,610,508,10282936,5730538666,00,0.00,N,2,47, 20250331,510,387,546,387,9492237,4492507845,00,0.00,N,2,93, 20250324,417,405,457,403,2127025,924369402,00,0.00,N,2,8, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 250f17eed18c..29a23f9599f6 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3845,3745,3880,3725,166061,630259691,00,0.00,N,2,95, 20250407,3750,3755,3770,3475,284225,1031004516,00,0.00,N,5,-35, 20250331,3785,3835,3900,3685,156026,590527495,00,0.00,N,5,-50, 20250324,3835,3930,3995,3780,140641,544297808,00,0.00,N,5,-125, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index 17aff43e7276..fac4e459bd94 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,114500,112100,115300,111600,873172,99363020650,00,0.00,N,2,3000, 20250407,111500,114000,116600,107100,1720513,191734863600,00,0.00,N,5,-6900, 20250331,118400,122600,123200,117000,1104757,132750767700,00,0.00,N,5,-4600, 20250324,123000,118000,124100,117300,921079,111298794700,00,0.00,N,2,5600, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index adf5f0b27992..31a91cf1c28a 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2415,2370,2430,2355,359789,858246410,00,0.00,N,2,45, 20250407,2370,2340,2370,2230,490004,1126253511,00,0.00,N,2,10, 20250331,2360,2260,2365,2225,289983,668748991,00,0.00,N,2,85, 20250324,2275,2405,2560,2240,967545,2319137565,00,0.00,N,5,-165, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 1710294b01e1..4226015fc191 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8720,8440,8840,8430,58070,499481845,00,0.00,N,2,310, 20250407,8410,8700,9040,7800,211383,1721651635,00,0.00,N,5,-590, 20250331,9000,9100,9380,8840,78803,712729750,00,0.00,N,5,-290, 20250324,9290,10060,10290,9230,126611,1219394305,00,0.00,N,5,-770, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index 5f723e21040f..676ba79714e7 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,941,667,941,660,9236158,8073398763,00,0.00,N,2,271, 20250407,670,626,670,589,1181335,748581385,00,0.00,N,2,48, 20250331,622,574,715,555,1878350,1199520253,00,0.00,N,2,42, 20250324,580,615,642,573,608442,367831421,00,0.00,N,5,-45, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index a7487f825f5f..b8140dd0688c 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5720,5660,5800,5600,103482,588956825,00,0.00,N,2,90, 20250407,5630,5640,5660,5250,218204,1185059010,00,0.00,N,5,-120, 20250331,5750,5730,5810,5560,172093,982397895,00,0.00,N,5,-130, 20250324,5880,5960,6310,5830,269017,1637919320,00,0.00,N,5,-100, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index b74eb0fc5c69..fae3f9677ac3 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21300,18840,24200,18700,1639519,35519229060,00,0.00,N,2,2650, 20250407,18650,13300,18950,13190,1495439,24959303375,00,0.00,N,2,4900, 20250331,13750,13880,14150,12800,167739,2264356695,00,0.00,N,5,-140, 20250324,13890,14480,14720,13650,161820,2295705355,00,0.00,N,5,-630, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index 9ebdd95ed659..b39776b2fc8f 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10150,9630,10210,9630,3543104,35381590465,00,0.00,N,2,490, 20250407,9660,9770,9770,9260,7291125,69202637850,00,0.00,N,5,-290, 20250331,9950,10240,10510,9560,6307154,63786025985,00,0.00,N,5,-370, 20250324,10320,10750,11060,10210,4799695,50573876575,00,0.00,N,5,-510, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index 124dca3d9797..a00b155d5d00 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250407,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250331,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250324,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index 6516da4ffab4..f4c69efccc58 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9460,8820,9500,8780,1866082,17218001015,00,0.00,N,2,660, 20250407,8800,8670,8890,8420,1825166,15852953125,00,0.00,N,5,-210, 20250331,9010,8900,9240,8790,2337022,21071532670,00,0.00,N,5,-30, 20250324,9040,8970,9220,8770,2090817,18933284615,00,0.00,N,2,30, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index 22cec1b72c7f..21ee843af5a2 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,87600,86100,88500,84700,587796,50989738500,00,0.00,N,2,1200, 20250407,86400,87100,88800,80800,1191474,101230421800,00,0.00,N,5,-2000, 20250331,88400,80600,88500,78200,1064373,88391238900,00,0.00,N,2,7100, 20250324,81300,83400,84000,79700,609238,49900460550,00,0.00,N,5,-2400, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index 8dcc8846dea8..c80c92b48165 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2700,2385,2760,2370,334724,859917426,00,0.00,N,2,320, 20250407,2380,2385,2430,2180,147011,332100406,00,0.00,N,5,-20, 20250331,2400,2375,2515,2270,115415,277486829,00,0.00,N,5,-85, 20250324,2485,2540,2645,2485,75860,191956020,00,0.00,N,5,-75, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index fc59df9b786a..e9b42edc1fdc 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4005,3850,4065,3840,53594,211860563,00,0.00,N,2,155, 20250407,3850,3930,3955,3735,91710,351179790,00,0.00,N,5,-110, 20250331,3960,3960,4020,3855,63352,248650330,00,0.00,N,5,-10, 20250324,3970,4200,4200,3940,58109,235947549,00,0.00,N,5,-230, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index b82c3277af52..a8dc88a8ebc2 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2610,2485,2785,2485,874915,2306431348,00,0.00,N,2,125, 20250407,2485,2395,2485,2255,219069,514261120,00,0.00,N,2,35, 20250331,2450,2515,2520,2400,149457,365352692,00,0.00,N,5,-70, 20250324,2520,2630,2630,2475,267945,688331775,00,0.00,N,5,-80, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index ec4c16d6420a..46f4c19838ea 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,37050,35700,37650,32200,765418,26578529450,00,0.00,N,2,1350, 20250407,35700,34850,36800,33900,583577,20637523150,00,0.00,N,5,-100, 20250331,35800,30200,38050,30200,1394162,49288603450,00,0.00,N,2,5150, 20250324,30650,29350,33400,28300,868927,27087952000,00,0.00,N,2,1450, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index ec8a45a3f351..d1eebbfe13ba 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3140,3590,3870,2875,12225519,40626575517,00,0.00,N,5,-765, 20250407,3905,1860,4605,1700,26239879,107399673001,00,0.00,N,2,2045, 20250331,1860,1855,1935,1760,223603,408703916,00,0.00,N,2,5, 20250324,1855,1993,2010,1855,204404,397398094,00,0.00,N,5,-138, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index abf74252e484..b4a55e3edb74 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2015,2005,2035,1986,77703,155472436,00,0.00,N,2,21, 20250407,1994,1995,2005,1950,119303,236406483,00,0.00,N,5,-16, 20250331,2010,2040,2085,1954,121330,243385296,00,0.00,N,5,-30, 20250324,2040,2040,2065,2020,51824,105257815,00,0.00,N,3,0, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index d1150678b242..988a1e0473d4 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25500,24750,28000,24150,94910,2491885250,00,0.00,N,2,1600, 20250407,23900,22500,23950,21600,100937,2272613700,00,0.00,N,2,300, 20250331,23600,25000,25950,22100,114021,2705678650,00,0.00,N,5,-1850, 20250324,25450,25400,30800,24550,153840,4200834500,00,0.00,N,2,1300, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 89f2b4137960..8872f8cccb87 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,795,799,900,693,73,56391,00,0.00,N,2,14, 20250407,781,799,799,680,57,41350,00,0.00,N,5,-18, 20250331,799,699,799,699,21,14789,00,0.00,N,2,99, 20250324,700,680,700,679,34,23314,00,0.00,N,2,100, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index fdc15e58a76e..dbafd079a8cd 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15210,13890,17780,13750,9176458,152406001065,00,0.00,N,2,1410, 20250407,13800,13100,13800,12100,591279,7642325805,00,0.00,N,2,40, 20250331,13760,13550,15090,13160,882451,12358864430,00,0.00,N,5,-220, 20250324,13980,15180,15490,13880,552158,8130558560,00,0.00,N,5,-1260, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index 8ed73c7399e7..80922fccb85d 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,195700,197500,206000,190700,78743,15532575300,00,0.00,N,5,-1800, 20250407,197500,193200,210000,181300,144049,27743130250,00,0.00,N,5,-4000, 20250331,201500,207500,215500,199800,135293,28064603900,00,0.00,N,5,-6500, 20250324,208000,211500,220000,200500,94898,20104545000,00,0.00,N,5,-6500, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index 96969ff84848..151c50ee8b5c 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250407,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250331,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250324,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index 9c40f0845c28..5f8318b380a4 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7480,6870,7510,6870,102691,738107350,00,0.00,N,2,1000, 20250407,6480,6830,6830,6130,102499,646734660,00,0.00,N,5,-350, 20250331,6830,6990,7020,6690,50084,341822345,00,0.00,N,5,-190, 20250324,7020,7180,7270,7020,38506,274029360,00,0.00,N,5,-160, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index ae01dbc805f1..576759bb26fd 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,109100,109200,113300,103500,1612983,174566054000,00,0.00,N,2,1200, 20250407,107900,92000,109000,89500,1666011,164846637300,00,0.00,N,2,12100, 20250331,95800,91700,100200,91200,1251749,120131914750,00,0.00,N,2,1700, 20250324,94100,100300,102100,93700,1149366,112547962750,00,0.00,N,5,-6400, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index 12150dc0ff0b..c8f3dc876cab 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6170,5320,6260,5300,1345481,8003432605,00,0.00,N,2,850, 20250407,5320,5450,5470,4825,620529,3185321720,00,0.00,N,5,-180, 20250331,5500,5260,5530,5140,433102,2329519260,00,0.00,N,2,90, 20250324,5410,5700,5980,5320,906137,5172076505,00,0.00,N,5,-240, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index 04baaa1ae409..834ed0522e99 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3755,3745,3980,3595,618504,2338359110,00,0.00,N,2,140, 20250407,3615,3620,3645,3285,566836,1965681298,00,0.00,N,5,-65, 20250331,3680,3680,3810,3560,317668,1167556147,00,0.00,N,5,-20, 20250324,3700,3890,4015,3685,504875,1946903806,00,0.00,N,5,-205, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 07abc13f8c76..0046f1e47834 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1320,1274,1368,1256,476350,625411524,00,0.00,N,2,51, 20250407,1269,1201,1290,1120,243472,291623331,00,0.00,N,2,64, 20250331,1205,1282,1334,1183,422059,532432628,00,0.00,N,5,-77, 20250324,1282,1355,1358,1279,320582,419739102,00,0.00,N,5,-73, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index 0b09401c24bd..0aec8c4eb99e 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16700,16340,16770,16250,77977,1288573925,00,0.00,N,2,370, 20250407,16330,16160,16400,15430,87296,1404266300,00,0.00,N,3,0, 20250331,16330,16250,16400,15680,76907,1235418830,00,0.00,N,2,90, 20250324,16240,15850,16960,15850,158466,2601472710,00,0.00,N,2,490, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index 1b1d7bc48eee..7637cb6565dd 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1606,1677,1910,1596,308645,537185356,00,0.00,N,5,-49, 20250407,1655,1719,1750,1553,40886,67058002,00,0.00,N,5,-64, 20250331,1719,1716,1750,1700,9020,15463050,00,0.00,N,2,3, 20250324,1716,1825,1832,1700,31956,56905077,00,0.00,N,5,-81, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index 6dc1f57a1ed9..9d8e4cfbb815 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16660,17040,17040,16000,198834,3280164140,00,0.00,N,5,-430, 20250407,17090,17810,19120,16210,1095526,19391934380,00,0.00,N,5,-60, 20250331,17150,14880,17500,14790,237411,3918519360,00,0.00,N,2,1960, 20250324,15190,15520,15750,15020,66296,1018016420,00,0.00,N,5,-450, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index 5a236b0b10fa..cd6bf983ee12 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,597,584,609,580,125618,74807397,00,0.00,N,2,13, 20250407,584,592,598,533,325572,183246198,00,0.00,N,5,-8, 20250331,592,608,622,580,212727,126469686,00,0.00,N,5,-12, 20250324,604,600,629,595,144768,88687053,00,0.00,N,5,-3, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index e49e7168fa33..799d87c625e4 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20700,18650,20750,18650,174946,3434015580,00,0.00,N,2,2090, 20250407,18610,20100,20400,16940,560248,10367046845,00,0.00,N,5,-2340, 20250331,20950,20400,21700,20000,212368,4382056950,00,0.00,N,3,0, 20250324,20950,22200,22450,20850,187535,4065590100,00,0.00,N,5,-1300, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 563b260a8093..f26536f17693 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4675,4550,4735,4485,481114,2222804163,00,0.00,N,2,225, 20250407,4450,4445,4450,4035,449781,1897183677,00,0.00,N,5,-35, 20250331,4485,4655,4700,4370,572597,2577797764,00,0.00,N,5,-210, 20250324,4695,4880,5310,4695,2290991,11534664484,00,0.00,N,5,-185, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index 7a95844ddbef..963a656d1497 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,340000,339500,350000,320500,261289,87967290250,00,0.00,N,5,-1000, 20250407,341000,337000,350500,306000,392608,129033654000,00,0.00,N,5,-10000, 20250331,351000,327000,369000,325000,350464,123505041750,00,0.00,N,2,16000, 20250324,335000,331000,342000,325500,162862,54437422250,00,0.00,N,2,1000, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index daaef8e915d4..5454bc2f17df 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5450,5390,5500,5270,255200,1375999115,00,0.00,N,2,70, 20250407,5380,5530,5530,4785,441619,2279611105,00,0.00,N,5,-320, 20250331,5700,5800,5810,5260,456768,2532983970,00,0.00,N,5,-140, 20250324,5840,6250,6310,5840,540625,3284120750,00,0.00,N,5,-410, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index 353fc1060b4b..124985fb913e 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,674,666,725,662,486911,336137269,00,0.00,N,2,8, 20250407,666,646,688,619,758007,490677489,00,0.00,N,5,-14, 20250331,680,740,750,646,942609,651057373,00,0.00,N,5,-52, 20250324,732,1126,1126,703,5216756,4369785489,00,0.00,N,5,-394, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index 5bf1ef8fc6e5..419b959d595e 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,945,921,962,913,540003,501858381,00,0.00,N,2,24, 20250407,921,959,959,910,990511,920170148,00,0.00,N,5,-38, 20250331,959,969,983,940,407237,389738328,00,0.00,N,5,-5, 20250324,964,979,982,960,304819,295669073,00,0.00,N,5,-15, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index 0db41e3db27d..26372baad057 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,75500,73400,77700,71600,259147,19247023800,00,0.00,N,2,2100, 20250407,73400,74800,74800,65400,271542,19221754650,00,0.00,N,5,-3200, 20250331,76600,74400,85500,70900,874477,69366531000,00,0.00,N,2,1800, 20250324,74800,61000,76200,61000,461805,32517843450,00,0.00,N,2,13700, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 06dcb55a661a..e6478cf75a68 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,45950,43800,46000,43700,39494,1787196250,00,0.00,N,2,2450, 20250407,43500,43450,43550,41450,57236,2427307925,00,0.00,N,5,-600, 20250331,44100,44650,45650,43600,37578,1670852525,00,0.00,N,5,-1000, 20250324,45100,46300,47200,45000,60553,2784927775,00,0.00,N,5,-1050, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index a3d1eed4db50..a1299624189c 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1246,1199,1259,1185,151305,184169089,00,0.00,N,2,59, 20250407,1187,1215,1230,1143,196147,230267305,00,0.00,N,5,-43, 20250331,1230,1265,1269,1172,157017,191979943,00,0.00,N,5,-51, 20250324,1281,1312,1327,1270,142411,185431813,00,0.00,N,5,-31, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index 605b96f82a6a..eed8c1becba2 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8360,8630,8630,8180,58546,488035090,00,0.00,N,5,-40, 20250407,8400,8400,8690,7500,136817,1076682025,00,0.00,N,5,-140, 20250331,8540,9200,9500,8400,85058,755774100,00,0.00,N,5,-890, 20250324,9430,10620,10740,9420,124933,1242447685,00,0.00,N,5,-1220, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index 2dfb2bc790b8..c112712c7434 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2700,2640,2765,2505,34674,91048105,00,0.00,N,2,130, 20250407,2570,2695,2715,2435,76024,193088626,00,0.00,N,5,-150, 20250331,2720,2910,2910,2600,46838,126306382,00,0.00,N,2,55, 20250324,2665,3090,3090,2665,86093,242189463,00,0.00,N,5,-250, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index 6c11819ef9a0..361c23402bd6 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5860,5570,5980,5500,751139,4300385540,00,0.00,N,2,260, 20250407,5600,5000,5890,4715,2375683,13035613626,00,0.00,N,2,390, 20250331,5210,5120,5500,4985,411635,2138342460,00,0.00,N,5,-70, 20250324,5280,5610,5800,5280,620535,3434352940,00,0.00,N,5,-330, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index be3cb372ad65..78105e4db29d 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7280,6980,7450,6800,1900511,13552325185,00,0.00,N,2,830, 20250407,6450,6270,6490,5700,1822818,11101065030,00,0.00,N,5,-110, 20250331,6560,7050,7070,6290,966752,6428833805,00,0.00,N,5,-560, 20250324,7120,7850,7860,6920,1569435,11654588445,00,0.00,N,5,-740, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index cdddb93ae55e..b37f74c1a847 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8430,8270,8885,7390,618425,5091501330,00,0.00,N,2,330, 20250407,8100,6400,8100,6050,364049,2513945160,00,0.00,N,2,1600, 20250331,6500,8180,8180,5550,2030490,13060343945,00,0.00,N,5,-1790, 20250324,8290,7700,9470,7380,1175107,10066355465,00,0.00,N,2,190, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index fbeba8c6b029..ebfc742cb3df 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1270,1243,1570,1200,13009389,18411838882,00,0.00,N,2,62, 20250407,1208,1032,1310,970,5797225,6787318756,00,0.00,N,2,176, 20250331,1032,945,1089,915,417971,426836690,00,0.00,N,2,87, 20250324,945,965,1010,925,308904,292941602,00,0.00,N,5,-24, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index 4baf3512a145..261f6c5b5a9c 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4030,3735,4045,3735,44678,174706380,00,0.00,N,2,195, 20250407,3835,3880,3895,3540,53382,199063750,00,0.00,N,5,-60, 20250331,3895,3820,3900,3560,115174,426224130,00,0.00,N,2,60, 20250324,3835,3850,3980,3745,48388,186552625,00,0.00,N,5,-50, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index b562838a91d9..bc5ca9f7eb2f 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6400,6020,6400,6020,325,1961940,00,0.00,N,2,10, 20250407,6390,6190,6800,6010,3936,24091860,00,0.00,N,2,100, 20250331,6290,6400,6780,5860,2100,12733520,00,0.00,N,5,-500, 20250324,6790,6790,6790,6450,170,1098470,00,0.00,N,2,30, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index ac47c008ec17..ef5a0a56e3ab 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,288,280,349,249,51930,14041906,00,0.00,N,2,8, 20250407,280,309,355,255,32094,9186726,00,0.00,N,2,3, 20250331,277,300,367,245,97700,26504127,00,0.00,N,5,-43, 20250324,320,310,350,245,57748,15770261,00,0.00,N,2,15, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 1f96f087705c..361038848088 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8180,7730,8410,7730,79195,645957115,00,0.00,N,2,460, 20250407,7720,8280,8280,7480,73542,574012520,00,0.00,N,5,-720, 20250331,8440,8500,8560,8170,28877,240156450,00,0.00,N,5,-60, 20250324,8500,8890,8890,8250,39733,338639690,00,0.00,N,5,-390, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index 245fb1fd5de9..f68ae12e70a3 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5090,5090,5090,5090,0,0,00,0.00,N,3,0, 20250407,5090,5210,5370,4965,217337,1128877735,00,0.00,N,5,-310, 20250331,5400,5360,5680,5000,624833,3371683245,00,0.00,N,2,40, 20250324,5360,6020,6020,4880,991222,5329981155,00,0.00,N,5,-580, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index 5069bd5bc788..6fa9b841eeb9 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250407,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250331,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250324,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index d31c52265860..842508694ab3 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4670,4340,4685,4340,161466,732937110,00,0.00,N,2,330, 20250407,4340,4295,4380,4150,229666,980900935,00,0.00,N,5,-80, 20250331,4420,4655,5630,4410,3424944,17873216831,00,0.00,N,5,-295, 20250324,4715,4515,4780,4495,58463,272858063,00,0.00,N,2,195, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index 34b1309a699e..39ef57de9407 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5190,4930,5200,4930,290362,1472253307,00,0.00,N,2,255, 20250407,4935,4705,4965,4460,411817,1921292335,00,0.00,N,2,70, 20250331,4865,4915,4950,4630,330712,1583641768,00,0.00,N,5,-95, 20250324,4960,5030,5170,4955,343508,1729583509,00,0.00,N,5,-100, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index 29a56484a9e9..0b1949a194d7 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,640,640,640,640,0,0,00,0.00,N,3,0, 20250407,640,640,640,640,0,0,00,0.00,N,3,0, 20250331,640,640,640,640,0,0,00,0.00,N,3,0, 20250324,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index 2637fcc0d941..8f7ec33f0eba 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,267,263,275,261,3831394,1018714740,00,0.00,N,2,4, 20250407,263,269,272,253,4302583,1131063685,00,0.00,N,5,-12, 20250331,275,282,323,269,38529054,11248664328,00,0.00,N,3,0, 20250324,275,280,284,271,2884188,803651766,00,0.00,N,5,-5, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index ed4fb65c27ca..791607e1ac7c 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7100,6750,7150,6750,6657,46523210,00,0.00,N,2,280, 20250407,6820,6290,7250,6260,9694,64559230,00,0.00,N,2,240, 20250331,6580,6810,7100,6400,11230,75146630,00,0.00,N,5,-230, 20250324,6810,6880,7300,6740,5994,41869145,00,0.00,N,5,-160, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index 004d268f9e0d..8220fcc99b34 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,704,683,708,678,325666,227176302,00,0.00,N,2,18, 20250407,686,663,686,634,382812,249545130,00,0.00,N,2,23, 20250331,663,675,685,653,445333,298728631,00,0.00,N,5,-18, 20250324,681,699,704,674,270664,187192785,00,0.00,N,5,-18, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index b8254c139924..8142d2ccc551 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5210,5230,5350,5050,123016,637483290,00,0.00,N,5,-90, 20250407,5300,5200,5340,5110,31894,166846940,00,0.00,N,5,-40, 20250331,5340,5380,5450,5160,24766,130876910,00,0.00,N,5,-40, 20250324,5380,5420,5560,5150,45330,245323700,00,0.00,N,5,-110, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index a71f8fdadcd5..fcc3d74950d8 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2000,1928,2070,1854,765672,1470636490,00,0.00,N,2,72, 20250407,1928,1900,2140,1746,2350869,4527523988,00,0.00,N,2,16, 20250331,1912,2535,2710,1871,4487336,9912430522,00,0.00,N,5,-648, 20250324,2560,1802,2985,1784,14862551,37380371708,00,0.00,N,2,777, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index 970a9e18817d..83038dab6bd6 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1068,1041,1088,1031,121948,128677446,00,0.00,N,2,26, 20250407,1042,1009,1044,981,153593,155613130,00,0.00,N,2,39, 20250331,1003,976,1034,932,224106,218305638,00,0.00,N,2,27, 20250324,976,991,1016,918,248485,242554432,00,0.00,N,5,-40, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index 835cc476f76c..b45124da813e 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3280,3280,3365,3230,90783,298114219,00,0.00,N,2,50, 20250407,3230,3335,3365,3070,116299,372088821,00,0.00,N,5,-110, 20250331,3340,3200,3540,3065,237311,782896743,00,0.00,N,2,115, 20250324,3225,3335,3360,3195,77253,253203000,00,0.00,N,5,-115, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index eb138bafe3d8..0696e2cf95a8 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4150,4075,4175,3825,387655,1564979425,00,0.00,N,2,55, 20250407,4095,4000,4460,3970,1012276,4256489768,00,0.00,N,2,145, 20250331,3950,3740,3955,3485,213490,811546234,00,0.00,N,2,230, 20250324,3720,3790,3905,3690,73089,275159874,00,0.00,N,5,-70, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index 44e1d91a3b13..56d47e6efd26 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6450,6300,6740,6270,98574,627962540,00,0.00,N,2,150, 20250407,6300,6160,6370,5800,232265,1406661845,00,0.00,N,2,60, 20250331,6240,6230,6950,6050,148362,934999595,00,0.00,N,5,-70, 20250324,6310,6510,6770,6290,136818,888023800,00,0.00,N,5,-190, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index ec2353ab6d39..a3c67352271d 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6040,5520,6240,5490,6092797,36147964320,00,0.00,N,2,520, 20250407,5520,5240,5530,4905,2047875,10648510296,00,0.00,N,2,130, 20250331,5390,5360,5470,5050,1762831,9332345795,00,0.00,N,5,-60, 20250324,5450,5520,6160,5290,6038491,34721674370,00,0.00,N,5,-30, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index 2fbfeb26d40d..e2e1653b1ca9 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4920,5010,5090,4800,49573,245193540,00,0.00,N,5,-90, 20250407,5010,4970,5020,4370,124005,584519360,00,0.00,N,5,-20, 20250331,5030,4935,5280,4730,101713,504885079,00,0.00,N,2,55, 20250324,4975,5310,5450,4850,167840,862583860,00,0.00,N,5,-335, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index cd68886ea911..c20218ca2258 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6410,6660,6760,5830,2816182,17831718035,00,0.00,N,5,-290, 20250407,6700,6000,7160,5800,15745992,105242324460,00,0.00,N,2,1060, 20250331,5640,4985,6190,4580,3171250,17227278763,00,0.00,N,2,580, 20250324,5060,5240,5640,4990,631408,3331351185,00,0.00,N,5,-240, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index abc504f747ed..47608c77e94d 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,967,938,990,925,727904,703174318,00,0.00,N,2,24, 20250407,943,985,985,900,491719,464058178,00,0.00,N,5,-42, 20250331,985,927,1127,919,4743378,4940939234,00,0.00,N,2,58, 20250324,927,935,967,846,711813,651312119,00,0.00,N,5,-18, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 5e3164355c72..4940d8d45904 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31200,31750,34200,30600,768652,24896917200,00,0.00,N,2,600, 20250407,30600,25750,31200,24500,712145,19742225875,00,0.00,N,2,3350, 20250331,27250,28500,31300,26200,1169437,34448589425,00,0.00,N,5,-1750, 20250324,29000,30300,33250,28150,1891536,57859670625,00,0.00,N,5,-1650, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index 59f500ace620..1b4e6156fa6c 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2030,1990,2095,1830,306450,613822872,00,0.00,N,2,56, 20250407,1974,1976,2040,1765,490310,927016442,00,0.00,N,5,-2, 20250331,1976,1990,2020,1949,212624,420054921,00,0.00,N,5,-14, 20250324,1990,2040,2100,1981,222080,445795975,00,0.00,N,5,-50, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index a8af121fb7cd..be13ff0ea190 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11300,10690,11310,10590,204868,2256425725,00,0.00,N,2,660, 20250407,10640,10000,10640,9510,265278,2643762075,00,0.00,N,2,340, 20250331,10300,10600,10600,9800,212422,2169869650,00,0.00,N,5,-490, 20250324,10790,11200,11290,10640,269122,2944787600,00,0.00,N,5,-300, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index 4ad79a76aa03..184478d2add2 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6860,6660,6890,6600,462054,3115375225,00,0.00,N,2,220, 20250407,6640,6460,7380,5960,1219566,8041649635,00,0.00,N,2,10, 20250331,6630,6710,7640,6500,1329504,9300953355,00,0.00,N,5,-180, 20250324,6810,7080,7180,6740,635019,4411694760,00,0.00,N,5,-290, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 57f6f18148e2..93630cd7b801 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,38800,37600,39000,37350,860258,32942705925,00,0.00,N,2,900, 20250407,37900,37550,38000,35950,1605429,59396178702,00,0.00,N,5,-900, 20250331,38800,39600,40550,38150,1492484,58704112725,00,0.00,N,5,-1250, 20250324,40050,41600,43550,39950,1507696,63125682150,00,0.00,N,5,-1650, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index 36a493835562..75f2bc6efcaa 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,32100,33500,33500,31350,1668212,54293351175,00,0.00,N,5,-500, 20250407,32600,30400,32850,27850,2882731,86763262425,00,0.00,N,2,650, 20250331,31950,33500,34400,30700,2633122,86271836975,00,0.00,N,5,-2600, 20250324,34550,39000,41300,34450,4791397,180290399425,00,0.00,N,5,-4900, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index bcae9f97e311..737fbb705004 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,73500,73000,75000,71500,998209,72979007000,00,0.00,N,2,2600, 20250407,70900,66500,71100,63600,1283955,85851600950,00,0.00,N,2,2700, 20250331,68200,62800,70300,61500,1403493,93853094250,00,0.00,N,2,3900, 20250324,64300,66500,66800,63200,535209,34699016050,00,0.00,N,5,-1800, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index f24c9c4af731..bfd7fd63cb96 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2725,2980,2980,2675,50649,139901005,00,0.00,N,5,-135, 20250407,2860,3170,3170,2800,24713,70735585,00,0.00,N,5,-310, 20250331,3170,3190,3200,2800,23226,67964720,00,0.00,N,2,75, 20250324,3095,3300,3395,2915,36120,110728135,00,0.00,N,5,-170, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index 4b9132fdc7dc..4b9d0e0148e8 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2365,2290,2550,2265,1142365,2773376883,00,0.00,N,2,80, 20250407,2285,2290,2360,2100,733754,1632875558,00,0.00,N,5,-10, 20250331,2295,2265,2360,2220,339222,773973059,00,0.00,N,5,-15, 20250324,2310,2480,2510,2305,450256,1080266958,00,0.00,N,5,-195, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index 196ed81a2b8c..a8003145173d 100644 --- a/163280/week/candle-week-42.csv +++ b/163280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21150,22400,23500,20400,9853910,219774205000,00,0.00,N,5,-1400, 20250407,22550,15630,24400,14750,21911594,439258505885,00,0.00,N,2,5980, 20250331,16570,16320,18920,15770,16059836,277584356155,00,0.00,N,5,-120, 20250324,16690,16500,20100,15260,20328614,363878785510,00,0.00,N,2,640, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index d7a4dc2760c4..215454ca8335 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7040,6800,7100,6700,119129,822306025,00,0.00,N,2,260, 20250407,6780,6840,6840,6330,174910,1149680975,00,0.00,N,5,-110, 20250331,6890,6950,7130,6680,159648,1098795490,00,0.00,N,5,-180, 20250324,7070,7360,7560,7060,147829,1078278410,00,0.00,N,5,-330, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 00f2fc9ae347..a6fc679258ca 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12840,11550,12840,10860,9983037,118998018305,00,0.00,N,2,1170, 20250407,11670,9170,12800,8820,22190727,254769894050,00,0.00,N,2,2500, 20250331,9170,8490,9180,8060,902492,7811237255,00,0.00,N,2,600, 20250324,8570,8560,8910,8480,307974,2671580125,00,0.00,N,2,50, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index a9fe83377e2e..a5d0561aa6ea 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26800,28350,29250,26200,718343,19666718225,00,0.00,N,5,-900, 20250407,27700,27050,29300,25500,737902,20134881525,00,0.00,N,5,-1200, 20250331,28900,31350,33500,27800,988148,30189099075,00,0.00,N,5,-3400, 20250324,32300,37550,37800,31600,962751,32979832975,00,0.00,N,5,-5100, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index 2458e1548323..e8653d4d5316 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3400,3445,3535,3310,899236,2939624664,00,0.00,N,5,-100, 20250407,3500,3110,3575,2765,1273242,3939827014,00,0.00,N,2,345, 20250331,3155,3405,3445,3010,690891,2197376990,00,0.00,N,5,-305, 20250324,3460,3420,3980,3300,2359175,8612481949,00,0.00,N,2,45, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 70ed9e363a0c..4d5b464f8826 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1894,1696,2145,1646,713533,1369867403,00,0.00,N,2,205, 20250407,1689,1556,1900,1494,841781,1449643934,00,0.00,N,2,133, 20250331,1556,1417,1825,1390,1571535,2606306156,00,0.00,N,2,153, 20250324,1403,1411,1455,1393,119117,168999743,00,0.00,N,5,-8, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index 5e124f3ed9ff..8602358fa7dc 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10730,10210,10830,9540,1163697,11805109165,00,0.00,N,2,840, 20250407,9890,8750,10960,8120,1820612,17180592795,00,0.00,N,2,410, 20250331,9480,10050,11270,9020,1727692,17636723215,00,0.00,N,5,-910, 20250324,10390,12490,12820,10220,1808202,20985151885,00,0.00,N,5,-1890, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index c0965c529695..ecb026d41d3b 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2250,2265,2265,2175,15750,34993910,00,0.00,N,2,45, 20250407,2205,2280,2280,2095,43940,96188585,00,0.00,N,5,-75, 20250331,2280,2250,2280,2135,35122,78236185,00,0.00,N,2,30, 20250324,2250,2295,2295,2180,17769,39991105,00,0.00,N,3,0, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index 9bf3ea7c2c18..5e83b76ce0ea 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11000,10730,11500,10050,15665,167429300,00,0.00,N,2,610, 20250407,10390,11900,11900,10210,23322,260731180,00,0.00,N,5,-1430, 20250331,11820,10620,12900,10620,40509,480471030,00,0.00,N,5,-40, 20250324,11860,11200,12400,10000,16495,180738030,00,0.00,N,2,1110, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index bca934733ab1..3a831f410fdb 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6080,5610,6380,5580,2284387,13782668985,00,0.00,N,2,500, 20250407,5580,5510,5960,5300,3063976,17146964700,00,0.00,N,5,-210, 20250331,5790,6290,7130,5630,12259807,80193716910,00,0.00,N,5,-710, 20250324,6500,5790,7900,5740,24018750,176913093785,00,0.00,N,2,700, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index e563097577c7..68be4efec4bd 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7120,6870,7290,6770,81174,566002085,00,0.00,N,2,270, 20250407,6850,7170,7170,6210,124955,833727085,00,0.00,N,5,-340, 20250331,7190,7590,7590,7070,71834,519734075,00,0.00,N,5,-400, 20250324,7590,7690,7890,7540,38695,298376575,00,0.00,N,5,-110, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index db9a706e97fc..cded2ea96e13 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,45000,43900,48850,43500,104494,4749718125,00,0.00,N,2,1250, 20250407,43750,43700,43900,40900,63720,2709578675,00,0.00,N,5,-850, 20250331,44600,44450,46400,42700,72516,3203562600,00,0.00,N,5,-250, 20250324,44850,46550,47800,44800,68744,3172899100,00,0.00,N,5,-1650, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index 70d47e61e582..5ee3e3eaeaba 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9330,8980,9380,8900,124350,1136642070,00,0.00,N,2,350, 20250407,8980,8730,8990,8170,144071,1239377005,00,0.00,N,2,30, 20250331,8950,9090,10000,8660,474926,4372610990,00,0.00,N,5,-180, 20250324,9130,10340,10410,8790,510910,4827457750,00,0.00,N,5,-1320, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index df30f6e8c280..f1a6ba87483b 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3860,3920,4040,3740,442775,1724287524,00,0.00,N,2,65, 20250407,3795,3595,4030,3400,488841,1766581902,00,0.00,N,2,5, 20250331,3790,3840,4050,3680,418370,1616360743,00,0.00,N,5,-180, 20250324,3970,4520,4665,3930,1499579,6521637273,00,0.00,N,5,-530, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index 15ba7a0e21f4..829ad582ffa3 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,38750,39300,40350,37750,137743,5371728075,00,0.00,N,2,250, 20250407,38500,37700,38700,34800,137544,5106586300,00,0.00,N,5,-1150, 20250331,39650,40000,40700,36250,206149,8110025650,00,0.00,N,5,-1600, 20250324,41250,46150,46350,40950,165791,7171153400,00,0.00,N,5,-4850, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index c401c1ec8fff..afa5a3b955a0 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2335,2315,2370,2290,92689,216018921,00,0.00,N,2,20, 20250407,2315,2260,2340,2175,209505,472579744,00,0.00,N,5,-30, 20250331,2345,2370,2375,2185,228350,515365962,00,0.00,N,5,-15, 20250324,2360,2385,2500,2300,502282,1222453147,00,0.00,N,3,0, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index 512abeec64e3..ab9bcca091b0 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8330,8410,8790,8150,404664,3412475170,00,0.00,N,3,0, 20250407,8330,8180,8370,7470,520104,4118406940,00,0.00,N,5,-270, 20250331,8600,9510,9620,8300,566522,5093681095,00,0.00,N,5,-1240, 20250324,9840,11920,12400,9730,1445065,16464062840,00,0.00,N,5,-1700, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index 62270865a4ef..694f196c04ec 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8960,9360,9780,8350,3125290,28189572370,00,0.00,N,5,-40, 20250407,9000,9900,11430,8750,7895606,81415979420,00,0.00,N,5,-650, 20250331,9650,7720,9950,7370,5543349,48853183570,00,0.00,N,2,1660, 20250324,7990,7970,8500,7830,1392907,11404453520,00,0.00,N,5,-10, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index 39086d6c2a75..6b70efd770e3 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3430,3200,3490,3200,38264,127834815,00,0.00,N,2,230, 20250407,3200,2900,3200,2715,54442,162159030,00,0.00,N,2,280, 20250331,2920,2920,2990,2780,18529,53365125,00,0.00,N,3,0, 20250324,2920,2975,3125,2705,105317,308180756,00,0.00,N,5,-55, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index c32eaea29c4f..1fa222d50f8a 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250407,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250331,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250324,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index 53df1b08628b..57fb3df381f0 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9240,9440,10280,8900,770141,7283800185,00,0.00,N,5,-80, 20250407,9320,7550,9390,7140,1025379,8250573185,00,0.00,N,2,1570, 20250331,7750,8110,8350,7500,964697,7644504815,00,0.00,N,5,-580, 20250324,8330,7930,8740,6810,5041194,39401613195,00,0.00,N,2,280, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index 1183049f757a..f57145cde5f7 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4305,4530,4600,4225,323248,1415485490,00,0.00,N,5,-260, 20250407,4565,4470,4990,4005,667964,2961155866,00,0.00,N,5,-5, 20250331,4570,5070,5330,4415,616626,2912862118,00,0.00,N,5,-860, 20250324,5430,5260,5680,5180,228066,1245464490,00,0.00,N,2,170, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index a193a092420d..867c127720ec 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1807,1483,1849,1475,2583103,4541684909,00,0.00,N,2,326, 20250407,1481,1625,1625,1399,692795,1027919544,00,0.00,N,5,-142, 20250331,1623,1623,1634,1549,297171,470850480,00,0.00,N,3,0, 20250324,1623,1560,1870,1560,1415074,2432059680,00,0.00,N,2,55, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index 125cef46104a..bc17cbd628d2 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17430,16640,17590,16630,1109792,19058639765,00,0.00,N,2,860, 20250407,16570,16650,16990,15700,2236585,36617946510,00,0.00,N,5,-1190, 20250331,17760,17190,18910,17030,2180419,39270812320,00,0.00,N,2,320, 20250324,17440,17650,17900,17000,1707987,29850571300,00,0.00,N,5,-380, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index 7a360d1483fd..cdc097cc49a5 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6990,7080,7080,6820,6449,45049520,00,0.00,N,5,-80, 20250407,7070,7000,7140,6800,9107,64136990,00,0.00,N,5,-30, 20250331,7100,7190,7190,6990,1972,14010320,00,0.00,N,5,-60, 20250324,7160,7010,7200,7010,3434,24564840,00,0.00,N,5,-50, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index 1280ed36487c..0df6fad79de7 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11790,12110,12340,10950,397354,4597728350,00,0.00,N,5,-160, 20250407,11950,11600,12340,10900,673155,7806895865,00,0.00,N,5,-220, 20250331,12170,13480,13650,11810,522440,6652183100,00,0.00,N,5,-1440, 20250324,13610,14350,14950,13080,886361,12408004240,00,0.00,N,5,-690, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index c152c3934aa1..e7d2f7a149b4 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1053,1025,1138,1020,1236397,1300858527,00,0.00,N,2,29, 20250407,1024,980,1089,935,902925,910024509,00,0.00,N,2,29, 20250331,995,1000,1179,905,6554614,7183967333,00,0.00,N,5,-5, 20250324,1000,1130,1242,990,2880431,3240754568,00,0.00,N,5,-160, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index 2d1c0f3d4a48..f913db9d8d42 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3030,2910,3080,2910,165946,499860649,00,0.00,N,2,100, 20250407,2930,2870,2945,2805,105660,304840569,00,0.00,N,2,10, 20250331,2920,2915,3150,2720,214245,628973291,00,0.00,N,2,5, 20250324,2915,2945,3015,2895,72814,213623509,00,0.00,N,5,-30, diff --git a/177900/week/candle-week-42.csv b/177900/week/candle-week-42.csv index a98f9f31ddf6..dc8812afcbc1 100644 --- a/177900/week/candle-week-42.csv +++ b/177900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8470,8760,8820,8170,2532548,21519827620,00,0.00,N,5,-160, 20250407,8630,8170,8710,7390,3075460,25077754080,00,0.00,N,5,-70, 20250331,8700,8340,9810,8140,10625198,98225699030,00,0.00,N,2,100, 20250324,8600,9890,11300,8540,21577389,224072320455,00,0.00,N,5,-1430, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index 9b189f45d05d..1b6e328df5bd 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19910,18440,19950,18350,1000838,19258081835,00,0.00,N,2,1650, 20250407,18260,18620,18970,16490,1908023,33977453865,00,0.00,N,5,-1020, 20250331,19280,21500,22100,18780,2582629,51730590830,00,0.00,N,5,-2820, 20250324,22100,22850,23250,21800,739907,16543986700,00,0.00,N,5,-800, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index 85a74eea837d..895a27e4e5b2 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2735,2710,2735,2150,2332,5100025,00,0.00,N,2,160, 20250407,2575,2740,2740,2140,2337,5273420,00,0.00,N,2,65, 20250331,2510,3190,3190,2150,3733,8305610,00,0.00,N,5,-340, 20250324,2850,2795,3090,2300,269,652840,00,0.00,N,5,-70, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index 92b3293dd267..4a92ff8344e5 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3230,3440,3455,3145,141018,464340485,00,0.00,N,5,-225, 20250407,3455,3325,3550,3135,224579,746281970,00,0.00,N,2,65, 20250331,3390,3260,3550,3100,246427,810924393,00,0.00,N,2,130, 20250324,3260,3595,3595,3165,224757,748904526,00,0.00,N,5,-290, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index 0ad898d7028f..1945a0b1ee3b 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15710,16120,16830,15400,420130,6737745595,00,0.00,N,5,-250, 20250407,15960,16010,16490,15080,402554,6353916780,00,0.00,N,5,-540, 20250331,16500,16210,17280,15930,437912,7243497215,00,0.00,N,5,-10, 20250324,16510,18050,18170,16500,354487,6183983575,00,0.00,N,5,-1490, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index eebc024eafc4..be2480ce7dc5 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8160,8100,9520,7750,2927561,24891106075,00,0.00,N,2,100, 20250407,8060,7390,8250,7050,943097,7206503490,00,0.00,N,2,570, 20250331,7490,7260,7510,7020,848501,6168532570,00,0.00,N,2,200, 20250324,7290,7540,7650,7260,905235,6688838535,00,0.00,N,5,-310, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index 65883a8857c3..6897511dd708 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1733,1760,1933,1642,431982,773552869,00,0.00,N,5,-27, 20250407,1760,1638,1788,1522,386363,637573094,00,0.00,N,2,121, 20250331,1639,1465,1686,1439,562301,885112802,00,0.00,N,2,174, 20250324,1465,1413,1555,1407,415228,604922259,00,0.00,N,2,39, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index 9d6b6cf74943..a6faf0fba61b 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11470,9400,11470,8800,83,780020,00,0.00,N,2,1870, 20250407,9600,9000,9600,8800,70,638600,00,0.00,N,2,200, 20250331,9400,9000,9400,8600,88,790490,00,0.00,N,5,-200, 20250324,9600,9200,9600,7990,526,4447750,00,0.00,N,3,0, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index 826599504f8a..25c9ea123f27 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21000,19100,22750,19100,498160,10588574905,00,0.00,N,2,1950, 20250407,19050,19850,20400,17520,570163,10712345705,00,0.00,N,5,-1850, 20250331,20900,21850,21850,20300,270612,5718169375,00,0.00,N,5,-1000, 20250324,21900,22800,23600,21900,284571,6412270425,00,0.00,N,5,-1350, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index b4e589275125..20dac857c09b 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5150,5940,5940,4875,71527,359496495,00,0.00,N,5,-650, 20250407,5800,5800,6190,5490,6745,38073950,00,0.00,N,5,-350, 20250331,6150,6200,6380,5620,1885,11328320,00,0.00,N,5,-150, 20250324,6300,6800,6900,5800,12679,75562140,00,0.00,N,5,-390, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index eeae3d1ed4eb..b68dfa00403e 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1830,1911,2020,1801,1741479,3317647520,00,0.00,N,5,-81, 20250407,1911,1710,1987,1650,1518539,2773244605,00,0.00,N,2,164, 20250331,1747,1850,1988,1674,2081806,3752630674,00,0.00,N,5,-165, 20250324,1912,1865,1970,1780,2345600,4399392764,00,0.00,N,2,41, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index 7f5251b91d65..1bb7547f9425 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,80500,78900,82400,78800,147596,11879997400,00,0.00,N,2,700, 20250407,79800,76400,80400,73700,271693,21143462900,00,0.00,N,5,-1100, 20250331,80900,81200,82800,73300,294906,23140002700,00,0.00,N,5,-300, 20250324,81200,80100,82900,78500,134723,10903774100,00,0.00,N,2,500, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index 71a3c0bac5d4..7fd756e9b3c9 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21100,21050,22000,20800,402522,8662647200,00,0.00,N,3,0, 20250407,21100,18790,21250,18790,509146,10174551650,00,0.00,N,2,1900, 20250331,19200,17900,19200,17420,331131,6099233395,00,0.00,N,2,1120, 20250324,18080,18200,18840,17950,206145,3788571825,00,0.00,N,5,-310, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index 270f48029c5b..2e9e4afd833b 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18820,16040,19790,15810,1585988,28569652290,00,0.00,N,2,2800, 20250407,16020,16960,17090,14550,1111919,17408834820,00,0.00,N,5,-1650, 20250331,17670,17940,18340,16210,1644850,28490950710,00,0.00,N,5,-460, 20250324,18130,16760,19330,16320,3238123,58603634455,00,0.00,N,2,1370, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index 6d0dd06c59f0..710d2376d560 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250407,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250331,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250324,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index c87bf1b82669..505759195d2f 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10450,10080,10490,10000,189697,1952425080,00,0.00,N,2,370, 20250407,10080,10040,10200,9760,238863,2370523120,00,0.00,N,5,-120, 20250331,10200,10110,10340,9880,187235,1880796270,00,0.00,N,2,80, 20250324,10120,10250,10250,9900,178695,1796810945,00,0.00,N,5,-80, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index dc8dc6ffb564..1f0a066fb582 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,62000,53500,65000,52000,1262068,75272488150,00,0.00,N,2,9100, 20250407,52900,54100,56700,50300,651907,34324410850,00,0.00,N,5,-4000, 20250331,56900,55900,61200,51800,810246,45662282950,00,0.00,N,5,-200, 20250324,57100,58200,61800,55300,1041048,61009238450,00,0.00,N,5,-100, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 32dbab949976..1f9a829fb7cf 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1193,1077,1213,1056,1069660,1212615545,00,0.00,N,2,115, 20250407,1078,1018,1080,992,867976,884562374,00,0.00,N,2,36, 20250331,1042,1124,1166,1014,1671758,1783910704,00,0.00,N,5,-116, 20250324,1158,1204,1208,1138,827279,970594147,00,0.00,N,5,-25, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index 74370dd32a5e..7d875535bdfa 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,462,456,465,440,275754,125337687,00,0.00,N,2,6, 20250407,456,458,462,431,380302,169812849,00,0.00,N,2,5, 20250331,451,446,467,425,160776,71201453,00,0.00,N,2,5, 20250324,446,460,467,443,179882,81049286,00,0.00,N,5,-14, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index 8e104cd70356..2c5803464f1a 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,900,839,900,715,2870,2163400,00,0.00,N,2,1, 20250407,899,899,899,823,7,5965,00,0.00,N,2,99, 20250331,800,800,899,800,11,8899,00,0.00,N,5,-50, 20250324,850,800,899,799,3,2599,00,0.00,N,5,-49, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index 2dcece8f52b0..c651c0119bf2 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3540,3920,3950,3540,633052,2389134802,00,0.00,N,5,-300, 20250407,3840,3260,3860,3100,872143,3078924565,00,0.00,N,2,565, 20250331,3275,2720,3695,2640,1105005,3476806092,00,0.00,N,2,555, 20250324,2720,2515,2760,2465,253080,662051139,00,0.00,N,2,205, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index c5eab8a083f1..a39c94f7d8df 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,78700,76800,79600,75600,82309,6436144000,00,0.00,N,2,1900, 20250407,76800,75500,77100,70900,162337,12034376550,00,0.00,N,5,-1200, 20250331,78000,78000,78800,74500,126730,9772188600,00,0.00,N,5,-800, 20250324,78800,79900,81900,78400,74471,5977047400,00,0.00,N,5,-1400, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index 48cdae74a11e..65ca64ab99a6 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7440,7340,7610,6920,138305,1025624045,00,0.00,N,2,100, 20250407,7340,6820,7340,6560,219758,1519879145,00,0.00,N,2,360, 20250331,6980,6820,7100,6680,131584,905175860,00,0.00,N,2,160, 20250324,6820,7350,7560,6710,216788,1529911400,00,0.00,N,5,-570, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index 5b8de5b9dca1..7977866cdf12 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3195,3200,3350,3025,363923,1163840002,00,0.00,N,5,-5, 20250407,3200,3165,3580,3110,1401595,4708273490,00,0.00,N,5,-80, 20250331,3280,2815,3375,2700,718378,2251217775,00,0.00,N,2,465, 20250324,2815,2860,2990,2775,170034,489792844,00,0.00,N,5,-65, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index 38de9dbe1d27..e4b05552576c 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3435,3420,3470,3295,186262,635636081,00,0.00,N,2,35, 20250407,3400,3370,3425,3120,222351,730347534,00,0.00,N,2,30, 20250331,3370,3280,3460,3160,353871,1194849432,00,0.00,N,2,90, 20250324,3280,3160,3380,3140,343608,1127242268,00,0.00,N,2,120, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index 8d257a7521db..1141c1786f03 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3590,3290,3695,3250,392614,1361629036,00,0.00,N,2,295, 20250407,3295,3425,3425,3005,305528,972282641,00,0.00,N,5,-130, 20250331,3425,3550,3580,3265,162571,560116304,00,0.00,N,5,-125, 20250324,3550,3445,3875,3400,588930,2158173281,00,0.00,N,2,180, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index e9bc14d9aa32..ebc3058f6061 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1759,1709,1866,1660,3801078,6654086036,00,0.00,N,2,49, 20250407,1710,1601,1732,1500,1825360,2938299886,00,0.00,N,2,64, 20250331,1646,1642,1799,1580,2349662,3960359267,00,0.00,N,5,-37, 20250324,1683,1700,1995,1651,8502186,15768704285,00,0.00,N,5,-12, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index f1b11e9af0b0..9dfbe4cde542 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250407,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250331,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250324,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index 1632ff61bb4d..4276d96e7e7a 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10890,10500,11160,10350,28880,311699170,00,0.00,N,2,440, 20250407,10450,10500,10690,9660,40691,410499670,00,0.00,N,5,-170, 20250331,10620,10930,10960,10380,23036,245258925,00,0.00,N,5,-350, 20250324,10970,11250,11500,10450,26654,296642830,00,0.00,N,5,-340, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index 058c2457b59c..a39840a6136d 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2620,2500,2700,2485,74980,193820447,00,0.00,N,2,140, 20250407,2480,2455,2485,2290,54435,130045995,00,0.00,N,2,25, 20250331,2455,2490,2570,2365,56204,137684655,00,0.00,N,5,-35, 20250324,2490,2540,2685,2455,111745,282992004,00,0.00,N,5,-50, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index dd06d33aeabb..2240c557504a 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,37950,35100,41200,35050,797014,30227945925,00,0.00,N,2,2850, 20250407,35100,33900,35350,30800,405028,13362218200,00,0.00,N,5,-350, 20250331,35450,35350,37500,34150,314226,11145744250,00,0.00,N,5,-750, 20250324,36200,38250,38800,36200,296190,11103775950,00,0.00,N,5,-2650, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index 624b91077c1d..2aeb30959f99 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8400,6700,9200,6460,3356614,27587584640,00,0.00,N,2,1840, 20250407,6560,5960,7810,5410,1620498,11604775965,00,0.00,N,2,600, 20250331,5960,6060,6190,5520,80973,475361730,00,0.00,N,5,-100, 20250324,6060,6550,6980,5980,103257,663272780,00,0.00,N,5,-550, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index 4d261c5ab9ae..b5010139753d 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1770,1745,1819,1484,25,40808,00,0.00,N,2,25, 20250407,1745,1321,1785,1321,13,18258,00,0.00,N,2,191, 20250331,1554,1870,1870,1554,1,1828,00,0.00,N,5,-641, 20250324,2195,1700,2195,1661,3,6058,00,0.00,N,2,196, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index 11a9b2018dda..79f054a2b24d 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2225,2065,2270,2065,864173,1880837406,00,0.00,N,2,155, 20250407,2070,2050,2095,1993,378346,766563633,00,0.00,N,5,-20, 20250331,2090,2095,2150,2025,199331,411157246,00,0.00,N,5,-10, 20250324,2100,2115,2130,2065,197294,413114862,00,0.00,N,5,-10, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index 80c2e3e6c122..1813998ed965 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4315,4015,4345,3985,327614,1371931760,00,0.00,N,2,315, 20250407,4000,3845,4030,3515,229948,865311078,00,0.00,N,2,120, 20250331,3880,3835,4095,3630,185099,723796121,00,0.00,N,2,45, 20250324,3835,3930,4020,3655,149695,580285100,00,0.00,N,5,-95, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index 371eb22914d6..e00d95a56616 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1842,1850,1930,1784,1691331,3122169601,00,0.00,N,2,58, 20250407,1784,1776,1784,1695,788129,1381887538,00,0.00,N,2,12, 20250331,1772,1702,1781,1670,473136,824452497,00,0.00,N,2,46, 20250324,1726,1752,1790,1710,244741,427238606,00,0.00,N,5,-24, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index d376de90475b..dfbd21f86ed2 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12750,12060,12840,12030,143639,1783655230,00,0.00,N,2,720, 20250407,12030,11440,12960,10720,413070,4913729665,00,0.00,N,2,310, 20250331,11720,12100,12100,11150,91515,1078169125,00,0.00,N,5,-450, 20250324,12170,12680,12840,12020,113279,1399677525,00,0.00,N,5,-520, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index e2dee5eb6a52..a199a081f52a 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6240,5970,6240,5940,31482,191053235,00,0.00,N,2,300, 20250407,5940,5900,5950,5630,23681,136614690,00,0.00,N,2,30, 20250331,5910,6010,6010,5800,18432,108508135,00,0.00,N,5,-110, 20250324,6020,6010,6130,5930,28421,171997345,00,0.00,N,2,60, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index c4216eca7e3a..23a160bb2146 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1961,2025,2025,1870,131538,255733256,00,0.00,N,5,-64, 20250407,2025,1997,2025,1800,199558,385143256,00,0.00,N,2,28, 20250331,1997,1611,2125,1611,3656283,6858554088,00,0.00,N,2,367, 20250324,1630,1520,1908,1500,1711586,2948796298,00,0.00,N,2,110, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index 437b764d908d..1bb10eda74f7 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16120,15960,16720,15100,27175,422651935,00,0.00,N,2,340, 20250407,15780,15990,16090,14520,121798,1849201530,00,0.00,N,5,-330, 20250331,16110,16200,16360,15240,28017,438180305,00,0.00,N,5,-90, 20250324,16200,16770,16980,15020,77871,1218903125,00,0.00,N,5,-570, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index d1d35ccd56fd..5ec8d4ff3ec4 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9800,10400,10400,9800,0,0,00,0.00,N,5,-600, 20250407,10400,10400,10400,10400,0,0,00,0.00,N,3,0, 20250331,10400,9100,10450,9100,1,10450,00,0.00,N,2,1300, 20250324,9100,9100,9100,9100,0,0,00,0.00,N,3,0, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index c34636c0042c..a8d15f4d64e7 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,54300,53100,54400,52300,159794,8524566500,00,0.00,N,2,1200, 20250407,53100,51500,53300,49400,291039,14868623400,00,0.00,N,3,0, 20250331,53100,50200,53300,49400,264453,13737043200,00,0.00,N,2,2400, 20250324,50700,50400,51500,50100,129783,6595654400,00,0.00,N,2,200, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index ea5503d16fd2..5e2e32946ad2 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9320,8880,9900,8740,178486,1683207115,00,0.00,N,2,350, 20250407,8970,8020,9400,8020,291805,2576905740,00,0.00,N,2,780, 20250331,8190,7780,8290,7400,50995,401875260,00,0.00,N,2,410, 20250324,7780,7720,8130,7650,35849,280578420,00,0.00,N,5,-70, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index af7646b9c88b..52ee3df9ca87 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3140,3210,3240,2970,607094,1868921147,00,0.00,N,5,-70, 20250407,3210,3335,3365,3120,515043,1659042394,00,0.00,N,5,-150, 20250331,3360,3420,3420,3175,512486,1683074891,00,0.00,N,5,-60, 20250324,3420,3820,4190,3215,2029573,7469615895,00,0.00,N,5,-435, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index a795c38a22df..0e41b5526ee1 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24250,23350,24400,22650,69096,1629722400,00,0.00,N,2,1000, 20250407,23250,22350,23500,21600,102894,2306775250,00,0.00,N,2,750, 20250331,22500,22450,22600,22000,32848,733669875,00,0.00,N,2,150, 20250324,22350,22050,22500,21800,43700,970347400,00,0.00,N,2,250, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 10152a883ce2..71bb0409e1a5 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1045,856,1355,856,25540285,28098827169,00,0.00,N,2,189, 20250407,856,688,856,645,2326728,1880321020,00,0.00,N,2,168, 20250331,688,680,717,650,398564,276848000,00,0.00,N,5,-12, 20250324,700,766,768,690,703292,503955525,00,0.00,N,5,-65, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index 13132af40a97..214004a3bf6b 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26400,27050,27600,26200,107760,2912401800,00,0.00,N,5,-650, 20250407,27050,24550,27050,23500,153956,3874043075,00,0.00,N,2,2250, 20250331,24800,24900,27050,24000,94929,2455025525,00,0.00,N,5,-500, 20250324,25300,24500,26600,23150,69270,1743688850,00,0.00,N,2,800, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index 9a16ddebdfef..b75fb1f66365 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6380,6180,6630,6160,387165,2455519015,00,0.00,N,2,280, 20250407,6100,6070,6100,5500,858129,4989536640,00,0.00,N,5,-200, 20250331,6300,6570,6720,6120,597288,3844757305,00,0.00,N,5,-460, 20250324,6760,7070,7130,6730,642814,4458646445,00,0.00,N,5,-310, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index 999a360d00ce..68a7c8b9e28a 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,166900,166000,172400,161200,420379,70044068650,00,0.00,N,2,1900, 20250407,165000,163800,168300,149100,497463,78982597900,00,0.00,N,5,-5400, 20250331,170400,167000,175100,163600,336198,56885906290,00,0.00,N,5,-1700, 20250324,172100,180600,186200,170000,246795,43751512050,00,0.00,N,5,-8400, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index 5a8d7f817ff7..4904d7aa4e89 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,668,981,1118,664,43233539,37339930152,00,0.00,N,5,-218, 20250407,886,419,886,383,17286298,13353141064,00,0.00,N,2,463, 20250331,423,427,445,393,465893,193232590,00,0.00,N,5,-4, 20250324,427,439,457,413,363429,154820502,00,0.00,N,5,-10, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index 0a71a3ad55ae..181063af7223 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7700,7620,7800,7500,195124,1482514460,00,0.00,N,2,110, 20250407,7590,7490,8200,7100,396928,2987257860,00,0.00,N,5,-10, 20250331,7600,8920,8920,7270,899552,7495490145,00,0.00,N,5,-1165, 20250324,8765,8800,9010,8605,650774,5745268215,00,0.00,N,5,-5, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index 6eb97cf9531d..c82635dcb1f5 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,38900,43000,43000,38700,395690,16123721550,00,0.00,N,5,-3900, 20250407,42800,38300,44050,37750,541971,22505917275,00,0.00,N,2,2200, 20250331,40600,42500,44300,39850,449301,19074401150,00,0.00,N,5,-2000, 20250324,42600,39350,43800,38400,434398,17959530975,00,0.00,N,2,3250, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index 3528615c68fb..b3adbe0eba39 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9860,9220,9990,9140,310102,2976855410,00,0.00,N,2,610, 20250407,9250,9390,9660,8990,287992,2700951665,00,0.00,N,5,-400, 20250331,9650,8800,9720,8670,406785,3803619900,00,0.00,N,2,840, 20250324,8810,8850,9240,8630,295922,2648309250,00,0.00,N,5,-40, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index 1d91ed1c5df6..0625fea29e85 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3460,3420,3480,3395,187023,642933940,00,0.00,N,2,20, 20250407,3440,3235,3580,3155,1217350,4055358041,00,0.00,N,2,115, 20250331,3325,3335,3370,3145,426722,1393189871,00,0.00,N,5,-5, 20250324,3330,3440,3455,3285,318263,1077394252,00,0.00,N,5,-85, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index 2388255812c2..cb04f6cea721 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24000,24150,24400,22950,172318,4089418575,00,0.00,N,2,550, 20250407,23450,23400,23650,21350,368321,8323218800,00,0.00,N,5,-950, 20250331,24400,27000,27350,24050,375362,9602933575,00,0.00,N,5,-2950, 20250324,27350,30050,31100,27250,369570,10811339400,00,0.00,N,5,-2700, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index 1739a49cd505..09de4e5d05ec 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,37400,35900,37800,35300,685855,25423861450,00,0.00,N,2,2250, 20250407,35150,35100,35250,31650,825347,27671572650,00,0.00,N,5,-700, 20250331,35850,35250,37200,34600,669375,24206530025,00,0.00,N,5,-50, 20250324,35900,36300,37550,35700,520205,19135737225,00,0.00,N,5,-400, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index 5135c204b7cb..c54935547b1b 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,309,309,312,298,1812380,552646824,00,0.00,N,2,3, 20250407,306,302,309,289,2861558,850709347,00,0.00,N,2,4, 20250331,302,302,316,291,3021341,917899750,00,0.00,N,3,0, 20250324,302,330,351,299,4236164,1357547760,00,0.00,N,5,-28, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index 58ae21af9e94..e8c834c95cf3 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,393000,376500,399500,366000,1635247,625199841250,00,0.00,N,2,18500, 20250407,374500,348000,379000,332000,2500096,888966559750,00,0.00,N,2,11500, 20250331,363000,350000,379000,349000,2363407,861016039250,00,0.00,N,2,10500, 20250324,352500,375500,384500,348000,1888185,685299109500,00,0.00,N,5,-17500, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index deb05f9e8595..582b23ba8be8 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9690,8590,9990,8590,308461,2919078035,00,0.00,N,2,1100, 20250407,8590,8730,8780,7940,210690,1767170735,00,0.00,N,5,-140, 20250331,8730,8900,9300,8100,471297,4061919255,00,0.00,N,5,-370, 20250324,9100,9260,10130,8750,565862,5254126255,00,0.00,N,5,-390, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index f1a419952609..52b2f9dc815e 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,616,568,648,568,557028,340193031,00,0.00,N,2,51, 20250407,565,585,587,555,347694,196532169,00,0.00,N,5,-28, 20250331,593,576,600,547,210868,120801120,00,0.00,N,2,9, 20250324,584,581,668,551,614366,370139441,00,0.00,N,2,3, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 5cea9b67f9e1..3bd5d7847516 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,203,203,203,203,0,0,00,0.00,N,3,0, 20250407,203,203,203,203,0,0,00,0.00,N,3,0, 20250331,203,203,203,203,0,0,00,0.00,N,3,0, 20250324,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index 96d03bb2f267..1fc16ab6f0bf 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1449,1398,1600,1312,3716805,5425017078,00,0.00,N,2,47, 20250407,1402,1405,1700,1329,5111773,7737351068,00,0.00,N,5,-30, 20250331,1432,1120,1781,1111,11997352,19301699440,00,0.00,N,2,277, 20250324,1155,1130,1167,1120,199318,227055737,00,0.00,N,2,16, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index b1ca4413ee24..4439e84e4175 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2625,2555,2645,2470,81355,207945700,00,0.00,N,2,60, 20250407,2565,2540,2765,2395,288438,754622692,00,0.00,N,2,15, 20250331,2550,2320,2575,2245,96334,233993105,00,0.00,N,2,200, 20250324,2350,2315,2380,2260,36144,83503095,00,0.00,N,2,30, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index 08fcfe824cb5..173258a533e4 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2230,2170,2250,2157,357118,782566569,00,0.00,N,2,75, 20250407,2155,2110,2160,1999,477166,981937892,00,0.00,N,5,-35, 20250331,2190,2240,2300,2110,602092,1328026271,00,0.00,N,5,-60, 20250324,2250,2415,2415,2245,425544,997403598,00,0.00,N,5,-165, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index 9586178eceba..542af7fd68d2 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1139,1148,1157,1070,909052,1015497432,00,0.00,N,2,1, 20250407,1138,1142,1404,1060,7570818,9829730466,00,0.00,N,5,-4, 20250331,1142,1187,1187,1112,170371,194148676,00,0.00,N,5,-38, 20250324,1180,1232,1232,1151,178757,214677763,00,0.00,N,5,-52, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 86a854db48aa..3a62437f8d2c 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,741,724,794,718,302003,225716250,00,0.00,N,2,18, 20250407,723,718,744,700,330028,236330492,00,0.00,N,2,4, 20250331,719,710,740,702,286899,205083239,00,0.00,N,2,9, 20250324,710,704,736,704,255264,184639181,00,0.00,N,5,-2, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index e1448e0340d9..5222fc81032e 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3100,2945,3400,2805,2260,6730195,00,0.00,N,2,115, 20250407,2985,2900,3000,2700,11956,35123995,00,0.00,N,2,5, 20250331,2980,3400,3500,2730,13425,40447075,00,0.00,N,5,-515, 20250324,3495,4200,4200,3300,22588,83541000,00,0.00,N,5,-690, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index 4ac48e572d34..7b4d6613a49d 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,610,590,690,590,15399,9282685,00,0.00,N,5,-17, 20250407,627,550,630,523,1274,780090,00,0.00,N,2,27, 20250331,600,505,600,455,12622,7368196,00,0.00,N,2,68, 20250324,532,500,634,500,1296,712591,00,0.00,N,2,52, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index 0feb8fc05ac4..a7d01aaba2fc 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7470,7400,7980,7220,239080,1793840405,00,0.00,N,2,150, 20250407,7320,6990,7350,6190,292067,1957626240,00,0.00,N,2,320, 20250331,7000,7330,7680,6890,250397,1815657170,00,0.00,N,5,-400, 20250324,7400,8690,8690,7400,305981,2442040485,00,0.00,N,5,-1050, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index 287ff4e01cf8..f96c87e0c809 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4565,4300,4750,4285,1124738,5155169371,00,0.00,N,2,265, 20250407,4300,4235,4330,3970,805248,3341274293,00,0.00,N,5,-65, 20250331,4365,4275,4810,4050,2249869,10018891265,00,0.00,N,5,-15, 20250324,4380,5650,7010,4355,20082105,126676615243,00,0.00,N,5,-1210, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index f8c9c21b3e49..8fd4998f9106 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9990,10750,10900,9830,2789197,28945731210,00,0.00,N,5,-710, 20250407,10700,10100,10900,9090,4679278,46673569870,00,0.00,N,2,150, 20250331,10550,10780,12550,9980,25027465,283344424870,00,0.00,N,5,-50, 20250324,10600,10200,11440,9340,21577216,227234592995,00,0.00,N,2,250, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index d1b93fb3746d..76e836505363 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6340,5790,6890,5630,916634,5883856185,00,0.00,N,2,680, 20250407,5660,5730,5790,5150,184327,1009030715,00,0.00,N,5,-280, 20250331,5940,6440,7040,5820,679200,4396997365,00,0.00,N,5,-690, 20250324,6630,6340,7620,6070,4789942,33479783365,00,0.00,N,2,480, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 6622e396f5b9..30d2a053e2f9 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35550,32150,38000,31750,139351,4869398475,00,0.00,N,2,3650, 20250407,31900,30550,32300,28500,45266,1356218025,00,0.00,N,2,1350, 20250331,30550,31700,32250,29800,37655,1162638850,00,0.00,N,5,-1750, 20250324,32300,33950,34500,31700,50569,1669169075,00,0.00,N,5,-1650, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index e14cfbe717df..135451e4e87d 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8730,8340,8970,8300,788424,6753689660,00,0.00,N,2,450, 20250407,8280,7870,8600,7090,1912992,15260972870,00,0.00,N,2,10, 20250331,8270,8350,8640,7880,586274,4885438315,00,0.00,N,5,-390, 20250324,8660,9510,10050,8400,1179128,10998538530,00,0.00,N,5,-920, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index 25f5ee3b15cd..91f4c8581ce0 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12520,12040,12530,11940,259955,3187500440,00,0.00,N,2,480, 20250407,12040,12450,12700,11470,984268,11721740050,00,0.00,N,5,-760, 20250331,12800,12600,14450,12000,2107764,28019213320,00,0.00,N,5,-70, 20250324,12870,13510,13660,12630,288476,3791360825,00,0.00,N,5,-640, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index d030a7074616..c37d80080e88 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3325,3040,3395,3025,115253,369817601,00,0.00,N,2,335, 20250407,2990,3090,3170,2855,135101,403912185,00,0.00,N,5,-40, 20250331,3030,3050,3170,2970,68691,210950897,00,0.00,N,5,-140, 20250324,3170,3595,3595,3060,212760,690849268,00,0.00,N,5,-335, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index dc8d361353ce..a56965d3dcf1 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16450,15350,16680,15180,682142,10858818570,00,0.00,N,2,1230, 20250407,15220,14500,15620,14050,965819,14210567280,00,0.00,N,2,420, 20250331,14800,13700,14800,13060,944158,13394506485,00,0.00,N,2,1080, 20250324,13720,13670,14520,13180,1270596,17899768805,00,0.00,N,2,320, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index a390f0c87481..095df6992675 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2290,2310,2365,2210,461999,1059769916,00,0.00,N,5,-10, 20250407,2300,2205,2445,1988,1021105,2266078488,00,0.00,N,5,-40, 20250331,2340,2450,2455,2275,626728,1475124832,00,0.00,N,5,-160, 20250324,2500,2725,2760,2445,623411,1635900545,00,0.00,N,5,-225, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index beaa20749be8..48fd68ec37c6 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7360,7800,8190,7000,13864,101733940,00,0.00,N,5,-810, 20250407,8170,8190,8190,7600,2864,22169970,00,0.00,N,2,180, 20250331,7990,8000,8400,7800,5426,43201930,00,0.00,N,5,-210, 20250324,8200,8000,8400,7850,48232,386075110,00,0.00,N,2,210, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index de7a8d56bc85..5711101f3305 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39600,38450,40500,38200,246057,9669511125,00,0.00,N,2,1500, 20250407,38100,36500,38500,33050,579532,20530800600,00,0.00,N,5,-100, 20250331,38200,37950,40750,37500,409185,16000979800,00,0.00,N,5,-700, 20250324,38900,42200,42200,38050,466551,18707411100,00,0.00,N,5,-3100, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 8d54d5425306..80a2828c0ea0 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14580,14580,15490,14000,222869,3284306355,00,0.00,N,2,380, 20250407,14200,13750,14210,12630,318971,4290135145,00,0.00,N,5,-200, 20250331,14400,15850,15850,13930,294718,4352217060,00,0.00,N,5,-1380, 20250324,15780,18340,18360,15720,444632,7566770725,00,0.00,N,5,-2550, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index 3f67bf2efbae..2fca115831f3 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4625,4420,4660,4370,37283,167824635,00,0.00,N,2,205, 20250407,4420,4455,4695,4275,97408,439677700,00,0.00,N,5,-85, 20250331,4505,4365,4505,4280,25155,110283270,00,0.00,N,2,140, 20250324,4365,4375,4525,4280,20865,90633022,00,0.00,N,3,0, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index f181134038fc..9f590fe75259 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11450,10940,11950,10840,486163,5508180355,00,0.00,N,2,550, 20250407,10900,11500,11500,10390,575894,6244605465,00,0.00,N,5,-1010, 20250331,11910,12600,12730,11620,577976,7023330655,00,0.00,N,5,-990, 20250324,12900,12820,14850,12700,2526300,34892214735,00,0.00,N,2,120, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index d9afde5187a3..b302d0fae149 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1893,1781,1920,1761,1066673,1964813055,00,0.00,N,2,94, 20250407,1799,1682,2000,1610,2196521,4010083389,00,0.00,N,2,100, 20250331,1699,1729,1739,1661,294937,498042987,00,0.00,N,5,-30, 20250324,1729,1741,1754,1710,171262,296526246,00,0.00,N,5,-25, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index 43066d998d25..291706725f19 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,896,897,899,760,1519,1210730,00,0.00,N,2,56, 20250407,840,800,989,753,10725,8426869,00,0.00,N,5,-42, 20250331,882,800,900,766,3524,2856838,00,0.00,N,2,15, 20250324,867,897,898,756,3022,2511368,00,0.00,N,2,4, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index 8d72f4038777..b5b2263a587b 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7190,7360,7500,6440,681766,4691039550,00,0.00,N,2,460, 20250407,6730,5750,6920,5240,603188,3675339820,00,0.00,N,2,930, 20250331,5800,6200,6500,5770,364168,2211121505,00,0.00,N,5,-450, 20250324,6250,6430,6830,6050,249526,1597932155,00,0.00,N,5,-190, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index d270ded33159..db1d4c1c94fe 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2935,2950,2990,2820,100046,292666565,00,0.00,N,5,-15, 20250407,2950,2930,3000,2835,110441,321361858,00,0.00,N,2,10, 20250331,2940,2840,2960,2785,133763,386545069,00,0.00,N,2,35, 20250324,2905,3000,3000,2855,185576,543747875,00,0.00,N,5,-5, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index 999402b4e472..42aa8152db47 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3290,3100,3300,3070,947649,3038039248,00,0.00,N,2,220, 20250407,3070,3080,3135,2830,710263,2120264506,00,0.00,N,5,-95, 20250331,3165,3220,3280,3080,987075,3146872402,00,0.00,N,5,-70, 20250324,3235,3185,3275,3095,1445879,4617379487,00,0.00,N,2,50, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index a90d1b7e844a..e67fb448acf8 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250407,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250331,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250324,4425,4425,4425,4425,0,0,00,0.00,N,3,0, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index 5f95666786cb..76df1211e963 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2695,2675,2710,2620,53528,142967408,00,0.00,N,2,30, 20250407,2665,2660,2695,2470,216155,556201667,00,0.00,N,5,-25, 20250331,2690,2745,2755,2580,409003,1082210307,00,0.00,N,5,-55, 20250324,2745,2780,2840,2720,108881,303959405,00,0.00,N,5,-60, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index 3e4163a8ec3d..49ae13b963d2 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250407,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250331,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250324,2035,2035,2035,2035,0,0,00,0.00,N,3,0, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index 793a500b46b3..4e067269e63a 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14380,14940,15280,14080,1200822,17543197400,00,0.00,N,5,-190, 20250407,14570,13570,14570,12150,1700875,22498010130,00,0.00,N,2,400, 20250331,14170,16120,16910,13590,5117716,78588082745,00,0.00,N,5,-2590, 20250324,16760,16380,17590,15510,1995899,33322461955,00,0.00,N,2,390, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 387cbe7da106..9c8eb6bc7cbe 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35950,34900,37500,34500,722528,26129174100,00,0.00,N,2,1050, 20250407,34900,35600,35700,32500,969471,32975612475,00,0.00,N,5,-1950, 20250331,36850,38800,40200,36150,1066468,40275023875,00,0.00,N,5,-3150, 20250324,40000,40200,45600,38450,1642288,68884688200,00,0.00,N,5,-300, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index 38dfbabffa00..7977cd6c70c5 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1645,1634,1683,1605,717460,1175754631,00,0.00,N,2,11, 20250407,1634,1605,1693,1534,1259457,2006187006,00,0.00,N,5,-8, 20250331,1642,1663,1841,1600,2081649,3621984749,00,0.00,N,5,-41, 20250324,1683,1801,1832,1669,1513572,2667851774,00,0.00,N,5,-130, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index 0843d49481be..40deaebb3549 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5490,5450,5610,5250,4335603,23525025360,00,0.00,N,2,100, 20250407,5390,4870,5420,4775,6454961,32885467570,00,0.00,N,2,320, 20250331,5070,4765,5140,4660,5611703,27608098522,00,0.00,N,2,260, 20250324,4810,4785,5150,4705,12736757,62801334852,00,0.00,N,2,210, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index 20ab11005bd2..e33f5be1a9c2 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250407,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250331,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250324,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index 2d1bf7aa824f..4dd73f97a853 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1030,1011,1046,1007,547854,563231873,00,0.00,N,2,14, 20250407,1016,1015,1033,963,613805,611824143,00,0.00,N,2,3, 20250331,1013,1025,1080,980,1519552,1565688412,00,0.00,N,5,-12, 20250324,1025,980,1060,920,1163076,1169176939,00,0.00,N,2,53, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index 024ed3e17367..e2fb2a961631 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2170,2040,2180,2020,5319258,11325443639,00,0.00,N,2,155, 20250407,2015,1991,2050,1894,4248518,8447872447,00,0.00,N,5,-10, 20250331,2025,1813,2025,1799,2519306,4829515683,00,0.00,N,2,177, 20250324,1848,1917,1970,1842,1582018,3013317853,00,0.00,N,5,-67, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index b9d6b551e2fa..cc3b1bb4d46e 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1396,1365,1411,1361,2778017,3863682224,00,0.00,N,2,33, 20250407,1363,1384,1388,1254,5234384,6911544623,00,0.00,N,5,-44, 20250331,1407,1403,1459,1345,4372108,6176301463,00,0.00,N,5,-60, 20250324,1467,1575,1597,1452,4861429,7382546594,00,0.00,N,5,-119, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index c574e9360298..ac5a92b43392 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2455,2340,2635,2295,2793744,6837196491,00,0.00,N,2,40, 20250407,2415,2515,3185,2050,19081157,49137892936,00,0.00,N,5,-115, 20250331,2530,2625,2720,2435,918756,2345951979,00,0.00,N,5,-150, 20250324,2680,2895,2960,2390,1825396,4987381382,00,0.00,N,5,-255, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index 4319e721b2f1..06ea35637521 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1726,1715,1764,1655,492057,837857645,00,0.00,N,2,27, 20250407,1699,1961,1994,1688,1068454,1963145337,00,0.00,N,5,-295, 20250331,1994,1840,2050,1791,1140727,2199559243,00,0.00,N,2,148, 20250324,1846,1801,1905,1789,905727,1675945320,00,0.00,N,2,39, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index e0bac92bbfd9..c99bdf385ddd 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6450,6090,6760,6010,624179,3967085145,00,0.00,N,2,440, 20250407,6010,5700,6150,5310,566340,3231354340,00,0.00,N,2,40, 20250331,5970,5950,6170,5550,347305,2034329285,00,0.00,N,2,10, 20250324,5960,6460,6520,5960,489194,3052338700,00,0.00,N,5,-530, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index ef0821a4edc9..15aa6e356cd7 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16600,16900,16970,16390,315041,5251316065,00,0.00,N,3,0, 20250407,16600,15500,16640,14680,573909,8920960510,00,0.00,N,2,770, 20250331,15830,15830,16370,15380,514234,8146318125,00,0.00,N,5,-130, 20250324,15960,14650,16400,14250,1159132,18042971885,00,0.00,N,2,1240, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index cbac82ccac3b..60e9a864b995 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11230,11000,11390,10890,513624,5713187235,00,0.00,N,2,290, 20250407,10940,10820,11070,10000,774899,8160453245,00,0.00,N,5,-220, 20250331,11160,11250,11630,10690,700420,7844450755,00,0.00,N,5,-240, 20250324,11400,11440,11490,11030,710566,7998533035,00,0.00,N,2,30, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index 3978c14bfcb5..c390a3c9b023 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2030,2455,2505,1855,4305,8650360,00,0.00,N,5,-110, 20250407,2140,2120,2800,1870,496,945010,00,0.00,N,5,-350, 20250331,2490,1952,2495,1951,258,530455,00,0.00,N,2,280, 20250324,2210,1989,2210,1902,998,1923886,00,0.00,N,2,291, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index 6df80873eeea..479641abbb77 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250407,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250331,6790,6800,6800,6790,1,6800,00,0.00,N,3,0, 20250324,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index 2a04ec65e83a..3772f89c42cc 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1395,1067,1748,1062,140782178,196281082790,00,0.00,N,2,233, 20250407,1162,915,1162,845,9218545,10102643175,00,0.00,N,2,231, 20250331,931,957,985,910,846584,792369851,00,0.00,N,5,-39, 20250324,970,1011,1029,970,920789,913654868,00,0.00,N,5,-44, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index 5eacd45f4c3a..adb860e653f9 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1049000,1048000,1064000,1019000,269061,279726800232,00,0.00,N,2,4000, 20250407,1045000,1015000,1048000,987000,605017,611913885100,00,0.00,N,5,-24000, 20250331,1069000,1027000,1127000,1014000,413688,444489857464,00,0.00,N,2,20000, 20250324,1049000,1085000,1089000,1041000,149924,159851523000,00,0.00,N,5,-46000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index 19e027bd2d45..5b48f2c3ef34 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2700,2680,2730,2660,770465,2072008245,00,0.00,N,2,30, 20250407,2670,2580,2675,2530,1347212,3493482874,00,0.00,N,2,30, 20250331,2640,2515,2680,2480,1402074,3665548588,00,0.00,N,2,110, 20250324,2530,2555,2600,2520,479529,1224333003,00,0.00,N,5,-40, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index 836e6d9b273f..2245526d0914 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250407,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250331,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250324,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index e7b0fe1bbcda..5e223c47f961 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2665,2580,2785,2580,30125,80131410,00,0.00,N,2,85, 20250407,2580,2715,2755,2510,37822,97819850,00,0.00,N,5,-125, 20250331,2705,2710,2855,2660,32885,88943125,00,0.00,N,5,-5, 20250324,2710,2770,2940,2700,35324,97648029,00,0.00,N,5,-90, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 7c753c2ab57f..223acbc59314 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4950,4430,5620,4425,26862400,136019582047,00,0.00,N,2,460, 20250407,4490,4005,4850,3890,3989644,17725183721,00,0.00,N,2,285, 20250331,4205,4120,4225,3985,697707,2869220072,00,0.00,N,5,-20, 20250324,4225,4460,4905,4215,5640392,26206454560,00,0.00,N,5,-30, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index e3a2a9cefb72..b676ae769da8 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,305,315,325,295,3434740,1049897559,00,0.00,N,5,-10, 20250407,315,314,349,299,8003419,2580204287,00,0.00,N,5,-9, 20250331,324,272,350,266,24473058,7684426820,00,0.00,N,2,52, 20250324,272,271,285,265,1322529,359074199,00,0.00,N,2,1, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index 8993af26a5a1..1273ad515070 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,671,605,723,596,6195841,4190694382,00,0.00,N,2,66, 20250407,605,557,608,545,1930904,1109552260,00,0.00,N,2,24, 20250331,581,562,615,559,1814190,1043813632,00,0.00,N,2,1, 20250324,580,625,633,573,2105445,1260494955,00,0.00,N,5,-29, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index 316a096e12bd..8c1d7ad2d7e6 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4900,4995,5170,4320,1020,4501665,00,0.00,N,3,0, 20250407,4900,5090,5730,4400,421,1996390,00,0.00,N,5,-95, 20250331,4995,4900,5000,4895,74,364540,00,0.00,N,2,195, 20250324,4800,5090,5100,4345,332,1467350,00,0.00,N,5,-300, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index e1262a2797a9..5027f1963e72 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250407,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250331,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250324,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index b45da1b29e38..5c1035c65d12 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1219,1290,1290,1219,0,0,00,0.00,N,5,-75, 20250407,1294,1198,1300,1020,17,20616,00,0.00,N,2,96, 20250331,1198,1112,1198,1112,1,1198,00,0.00,N,2,87, 20250324,1111,1100,1200,1100,89,101884,00,0.00,N,2,11, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index 88f7c08a9258..0536b1bf7524 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7750,7510,8330,7470,718711,5537110465,00,0.00,N,2,310, 20250407,7440,7040,7470,6570,337204,2314415035,00,0.00,N,2,110, 20250331,7330,7820,7970,7030,401253,3007377105,00,0.00,N,5,-640, 20250324,7970,8080,8690,7850,849188,6984309225,00,0.00,N,5,-190, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index ed0cf42815e2..812cca345213 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3640,2635,3645,2480,2330332,7457913598,00,0.00,N,2,1090, 20250407,2550,2310,2690,2080,1166953,2800535220,00,0.00,N,5,-45, 20250331,2595,2610,2795,2425,685005,1773295308,00,0.00,N,5,-140, 20250324,2735,3130,3150,2690,1163345,3397402719,00,0.00,N,5,-290, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index 80aedb6597fd..53e079f9a342 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11670,11430,11690,11320,44198,509147700,00,0.00,N,2,150, 20250407,11520,11400,11770,10530,100218,1111387710,00,0.00,N,5,-250, 20250331,11770,11920,12000,11380,76202,888483395,00,0.00,N,5,-230, 20250324,12000,11880,12070,11330,188139,2194671165,00,0.00,N,2,100, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index e112505ca4f9..90f5b7988326 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8470,8110,8480,8070,128105,1062316975,00,0.00,N,2,420, 20250407,8050,7790,8060,7580,176783,1384319720,00,0.00,N,2,100, 20250331,7950,8040,8250,7820,179940,1438351945,00,0.00,N,5,-260, 20250324,8210,9020,9170,8140,311862,2702079775,00,0.00,N,5,-810, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 1fc24293efdf..5db18fd46bcb 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7480,7210,8000,7210,1271626,9641857040,00,0.00,N,2,390, 20250407,7090,6670,7100,6250,1498984,10143227950,00,0.00,N,2,330, 20250331,6760,7010,7040,6710,829353,5719917000,00,0.00,N,5,-310, 20250324,7070,6550,7130,6470,1359040,9407970945,00,0.00,N,2,490, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index 5c3fa1c08322..b699ebbef6f5 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11850,11250,12180,11200,259205,3031956705,00,0.00,N,2,680, 20250407,11170,10900,11170,10050,306404,3247686045,00,0.00,N,5,-170, 20250331,11340,11310,11690,11010,181715,2054598655,00,0.00,N,5,-320, 20250324,11660,12520,12540,11650,254394,3082155600,00,0.00,N,5,-590, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 2653230a2064..5f8363ead303 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,635,635,635,635,0,0,00,0.00,N,3,0, 20250407,635,798,798,635,4021,2561418,00,0.00,N,5,-111, 20250331,746,799,861,601,35322,24533273,00,0.00,N,5,-53, 20250324,799,798,799,600,10604,6849019,00,0.00,N,2,32, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index fafc3ac6927d..427288e6df7e 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8770,8000,9620,7930,1849065,16385017915,00,0.00,N,2,770, 20250407,8000,8000,9350,7370,755047,6285233715,00,0.00,N,5,-10, 20250331,8010,8330,8600,7820,102724,834131420,00,0.00,N,5,-480, 20250324,8490,8430,9240,8380,264541,2350910735,00,0.00,N,2,60, diff --git a/212710/week/candle-week-42.csv b/212710/week/candle-week-42.csv index 45e8a2cff95b..34403c267215 100644 --- a/212710/week/candle-week-42.csv +++ b/212710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10460,10100,10880,9890,1073121,11205834420,00,0.00,N,2,570, 20250407,9890,9180,9930,8350,1640574,14868442810,00,0.00,N,2,220, 20250331,9670,11480,11560,9200,2027196,21156205360,00,0.00,N,5,-2160, 20250324,11830,12870,13100,11300,2728915,33342500280,00,0.00,N,5,-1000, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index a2b9dfa10a1e..98e399d2e1a0 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28950,27300,29200,27150,857264,24266467725,00,0.00,N,2,2800, 20250407,26150,25100,26600,22900,808395,19851984050,00,0.00,N,5,-250, 20250331,26400,26850,28100,25500,651645,17507388500,00,0.00,N,5,-1250, 20250324,27650,29250,29700,27500,347887,9908711075,00,0.00,N,5,-1850, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index 820bfda44213..5d3aaedb9577 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8230,8040,8260,7980,160241,1306900540,00,0.00,N,2,250, 20250407,7980,8230,8230,7720,363485,2888646640,00,0.00,N,5,-310, 20250331,8290,8260,8380,7830,456493,3691272240,00,0.00,N,2,30, 20250324,8260,8630,8650,8210,361615,3052816080,00,0.00,N,5,-350, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index 32deefbf04de..ac1f691c1ff8 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,63200,62000,64400,60200,837986,52464185800,00,0.00,N,2,1400, 20250407,61800,58800,61800,51800,1321887,75680137450,00,0.00,N,2,1100, 20250331,60700,57400,62300,55300,1401143,84342446900,00,0.00,N,2,2400, 20250324,58300,58800,59100,55800,656526,37915283300,00,0.00,N,5,-100, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index 30bfa05497bf..38fdf7d37fc8 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12340,11800,12340,11710,115025,1385646265,00,0.00,N,2,590, 20250407,11750,11540,11750,11260,105891,1211202190,00,0.00,N,2,150, 20250331,11600,11840,11990,11420,119581,1391421680,00,0.00,N,5,-390, 20250324,11990,12370,12370,11860,110728,1335496275,00,0.00,N,5,-380, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index 191ace0e255b..fa69f864c0eb 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14400,14180,14870,13290,109084,1540796235,00,0.00,N,2,260, 20250407,14140,14100,14400,12500,156157,2111857115,00,0.00,N,5,-370, 20250331,14510,15860,16950,14020,203161,3078782020,00,0.00,N,5,-1260, 20250324,15770,14750,16800,14400,448881,7111299405,00,0.00,N,2,1020, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index e76644fc0305..3cc7201e43f4 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1483,1253,1550,1250,1091098,1548774977,00,0.00,N,2,238, 20250407,1245,1300,1326,1201,555963,701291733,00,0.00,N,5,-72, 20250331,1317,1248,1398,1222,884853,1167809527,00,0.00,N,2,69, 20250324,1248,1240,1352,1210,448028,564268907,00,0.00,N,2,8, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index d7af025e82be..99166ea57794 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17600,17070,17670,16980,137260,2382691815,00,0.00,N,2,630, 20250407,16970,17280,17280,16290,315030,5286382490,00,0.00,N,5,-550, 20250331,17520,17860,17860,17000,318268,5542263830,00,0.00,N,5,-420, 20250324,17940,18660,18880,17780,492834,8933936905,00,0.00,N,5,-690, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index f5ab3685042b..55cdaeeaebea 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,613,600,646,586,1623032,986990872,00,0.00,N,2,12, 20250407,601,565,631,548,3201985,1893805580,00,0.00,N,2,32, 20250331,569,553,579,531,1723000,954850473,00,0.00,N,2,20, 20250324,549,568,578,547,1211532,681349387,00,0.00,N,5,-19, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index 3e33ab837ff4..b197ad155086 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25550,26400,27150,25200,212897,5548608575,00,0.00,N,5,-1250, 20250407,26800,24600,27350,23200,293512,7376291950,00,0.00,N,2,800, 20250331,26000,23700,26650,23650,271714,6947468375,00,0.00,N,2,1300, 20250324,24700,26300,26700,23650,321409,7959979675,00,0.00,N,5,-2000, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index 2c6ec918e330..e299745007ae 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5590,5380,5600,5200,75938,412364430,00,0.00,N,2,210, 20250407,5380,5280,5430,4900,118182,614993180,00,0.00,N,5,-20, 20250331,5400,5320,5490,5110,136809,720685695,00,0.00,N,2,80, 20250324,5320,5620,5700,5320,157649,873087070,00,0.00,N,5,-300, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 3cc8355025f7..21f28338b2a6 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9090,8900,9400,8570,3259705,29565724195,00,0.00,N,2,310, 20250407,8780,9100,9300,8040,2502502,21777090060,00,0.00,N,5,-570, 20250331,9350,9120,9430,8680,3673057,33542626325,00,0.00,N,2,230, 20250324,9120,9100,9380,8590,5622162,50823589715,00,0.00,N,2,20, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 29d7f720da0a..93af8eb49897 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,53800,50400,56000,49950,159583,8581006150,00,0.00,N,2,3500, 20250407,50300,50000,50400,44600,254756,12110475000,00,0.00,N,5,-1800, 20250331,52100,53300,54300,50600,213522,11210919600,00,0.00,N,5,-1500, 20250324,53600,56600,58200,52000,240084,13099867250,00,0.00,N,5,-3000, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index 2911b1727214..ebc572956917 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,367500,369500,374000,356500,257044,93386998250,00,0.00,N,2,1500, 20250407,366000,318000,369000,308000,528430,176022535750,00,0.00,N,2,30500, 20250331,335500,334500,356500,325000,456550,156162306822,00,0.00,N,5,-2000, 20250324,337500,324000,341500,310500,302006,98851808250,00,0.00,N,2,10500, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index 8c1ab207f5f8..ba1938cc4962 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,489,489,489,489,0,0,00,0.00,N,3,0, 20250407,489,499,500,450,2974911,1424425405,00,0.00,N,5,-10, 20250331,499,520,560,480,3009372,1534928034,00,0.00,N,5,-21, 20250324,520,580,601,503,4458206,2461790648,00,0.00,N,5,-35, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index d39b350353e4..4fb56dc6b6cd 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2030,1935,2045,1907,2466146,4931882045,00,0.00,N,2,128, 20250407,1902,1770,1917,1680,2835233,5056490677,00,0.00,N,2,51, 20250331,1851,1979,1980,1701,4547063,8450280228,00,0.00,N,5,-146, 20250324,1997,1959,2530,1936,49190928,113091493896,00,0.00,N,2,46, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index c81cc0301111..9c6c5395e815 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,64000,63000,64600,62500,36082,2293100700,00,0.00,N,5,-200, 20250407,64200,57700,65000,57500,118641,7251531950,00,0.00,N,2,3700, 20250331,60500,65000,65000,59700,126088,7806356750,00,0.00,N,5,-4700, 20250324,65200,65200,65600,63300,75400,4864072300,00,0.00,N,2,400, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index ee2686ed1b6e..4a4177c7f16b 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250407,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250331,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250324,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index d64170c0ec12..65a36e0f73a7 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4790,3590,5560,3525,36202839,175614634751,00,0.00,N,2,1250, 20250407,3540,3485,3560,3170,529228,1771603788,00,0.00,N,2,40, 20250331,3500,3460,3665,3405,375153,1315123230,00,0.00,N,5,-30, 20250324,3530,3695,3795,3520,395267,1454232109,00,0.00,N,5,-200, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 8a45ee35a3b3..1bf31cd95b26 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,47100,45750,47550,44950,148663,6906461425,00,0.00,N,2,1000, 20250407,46100,40150,46500,40150,339986,14904148700,00,0.00,N,2,3550, 20250331,42550,40550,43600,39200,221642,9334150600,00,0.00,N,2,2000, 20250324,40550,40250,41550,39450,133148,5378741875,00,0.00,N,5,-100, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index b09ab63bfe97..abe9590b5160 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9330,9000,9440,8910,44385,408927250,00,0.00,N,2,330, 20250407,9000,8960,9130,8210,113889,986554445,00,0.00,N,5,-130, 20250331,9130,9110,10350,8810,431550,4165217835,00,0.00,N,5,-160, 20250324,9290,10100,10300,9100,145977,1406306110,00,0.00,N,5,-380, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index db420721b526..bb57866aa6e0 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1494,1409,1600,1406,385248,575120462,00,0.00,N,2,88, 20250407,1406,1440,1466,1350,219347,308091900,00,0.00,N,5,-34, 20250331,1440,1449,1499,1401,203003,293994786,00,0.00,N,5,-42, 20250324,1482,1489,1590,1460,203212,305373213,00,0.00,N,5,-32, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index c6adc4a40921..7869532b0504 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2790,2830,2840,2640,323324,893136347,00,0.00,N,5,-5, 20250407,2795,2715,3005,2435,1640363,4616317573,00,0.00,N,2,170, 20250331,2625,2305,2705,2210,485430,1212240514,00,0.00,N,2,295, 20250324,2330,2310,2465,2195,76539,178149343,00,0.00,N,3,0, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index 1d90f3a4191d..516e046c65d5 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,573,600,600,500,644,356723,00,0.00,N,2,24, 20250407,549,550,600,463,2933,1482745,00,0.00,N,2,4, 20250331,545,500,600,500,4233,2131785,00,0.00,N,2,15, 20250324,530,411,534,380,727,349641,00,0.00,N,2,172, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index 3667479abfe0..e32a6274428e 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2390,2080,2395,2040,2257124,5106646497,00,0.00,N,2,355, 20250407,2035,2015,2040,1873,2312607,4499445243,00,0.00,N,2,15, 20250331,2020,2270,2295,1969,3197942,6625710101,00,0.00,N,5,-280, 20250324,2300,2340,2537,2270,3570479,8453152433,00,0.00,N,5,-40, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index b4b5f3fd5f2b..57d14ebfe854 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,457,456,481,445,421887,194144160,00,0.00,N,2,9, 20250407,448,449,457,420,287109,125323545,00,0.00,N,2,5, 20250331,443,413,465,411,489098,215505602,00,0.00,N,2,13, 20250324,430,442,455,430,213511,94062008,00,0.00,N,5,-12, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index 4ed61fc75bb4..ad3deb0fb6dd 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7220,6880,7280,6730,91999,643543545,00,0.00,N,2,340, 20250407,6880,6790,6900,6160,219117,1434871120,00,0.00,N,2,60, 20250331,6820,7050,7050,6690,131791,897619850,00,0.00,N,5,-180, 20250324,7000,7280,7410,6980,102905,737054665,00,0.00,N,5,-280, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index 63b0dff70027..6b132ecb29f6 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7280,8000,8050,7220,590204,4503032030,00,0.00,N,5,-680, 20250407,7960,7300,7990,7070,884499,6648211615,00,0.00,N,2,540, 20250331,7420,6990,7420,6910,460539,3298019695,00,0.00,N,2,430, 20250324,6990,7200,7520,6870,491251,3563332605,00,0.00,N,5,-90, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index fe5d359004e7..ab5edc77a529 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5100,5200,5780,4900,5781,29138600,00,0.00,N,5,-80, 20250407,5180,5100,5600,5000,2210,11237910,00,0.00,N,5,-120, 20250331,5300,5200,5600,4900,2264,11746390,00,0.00,N,3,0, 20250324,5300,5400,6000,5000,4660,24772220,00,0.00,N,5,-300, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index 1236c7319da0..9cf98b67477f 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7340,7170,7440,6900,108602,786712885,00,0.00,N,2,270, 20250407,7070,7100,7150,6390,238766,1627045610,00,0.00,N,5,-200, 20250331,7270,7400,7720,7050,208458,1523274360,00,0.00,N,5,-380, 20250324,7650,8450,8700,7560,314733,2549512355,00,0.00,N,5,-800, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index ecfe5a06b7bb..5b7878b95935 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8320,7390,8930,7130,2388163,19350125225,00,0.00,N,2,1070, 20250407,7250,6980,7420,6180,947635,6449610345,00,0.00,N,2,200, 20250331,7050,7100,7180,6570,613052,4241023525,00,0.00,N,5,-180, 20250324,7230,6870,7540,6800,608003,4368855455,00,0.00,N,2,290, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index 8e942b5f6333..761ff4c80278 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,900,1000,1000,900,1,900,00,0.00,N,5,-100, 20250407,1000,1200,1200,1000,31,33147,00,0.00,N,5,-349, 20250331,1349,1381,1587,1349,43,61061,00,0.00,N,2,148, 20250324,1201,1201,1201,1201,0,0,00,0.00,N,3,0, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index 10204a6e218f..aafa7271fc73 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3720,3295,3875,3175,368225,1327135100,00,0.00,N,2,520, 20250407,3200,3460,3460,2920,404193,1260676891,00,0.00,N,5,-260, 20250331,3460,3845,3875,3235,287034,1001759148,00,0.00,N,5,-365, 20250324,3825,4040,4380,3805,328446,1306431209,00,0.00,N,5,-215, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 70d9e4cf53dd..95bcc6f99bb3 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,499,499,499,499,0,0,00,0.00,N,3,0, 20250407,499,499,499,499,0,0,00,0.00,N,3,0, 20250331,499,499,499,499,0,0,00,0.00,N,3,0, 20250324,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index 3b48f755907b..39c85737d689 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1633,1532,1656,1520,228738,370307919,00,0.00,N,2,101, 20250407,1532,1578,1578,1430,185315,279466528,00,0.00,N,5,-64, 20250331,1596,1660,1668,1570,117856,189726212,00,0.00,N,5,-64, 20250324,1660,1685,1710,1582,193432,324191011,00,0.00,N,5,-25, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 266d85694aa2..46e2206f7cc1 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250407,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250331,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250324,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index 720011338d32..ff59111c2a47 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2420,2230,2460,2180,1929878,4543615892,00,0.00,N,2,220, 20250407,2200,2235,2250,2045,1229376,2603245771,00,0.00,N,5,-55, 20250331,2255,2250,2375,2015,1878992,4260001122,00,0.00,N,5,-40, 20250324,2295,2240,2470,2155,3950202,9164827284,00,0.00,N,2,135, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index ecada2c0c667..cbaabe178725 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2165,2060,2225,2055,279832,599255574,00,0.00,N,2,105, 20250407,2060,2040,2120,1757,806792,1585711788,00,0.00,N,3,0, 20250331,2060,2080,2125,1971,304917,624569775,00,0.00,N,5,-50, 20250324,2110,2230,2250,2090,313216,677580557,00,0.00,N,5,-120, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index ccbf1b676bcd..7d87eb1917b3 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2830,2900,2950,2500,41987,117790950,00,0.00,N,5,-50, 20250407,2880,2715,3090,2445,13343,35859135,00,0.00,N,2,65, 20250331,2815,2950,3000,2600,55656,152592960,00,0.00,N,5,-135, 20250324,2950,2895,3080,2640,38640,109177945,00,0.00,N,2,150, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index ce21ddc25789..32690debce8a 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,448,445,491,326,1301,493619,00,0.00,N,2,58, 20250407,390,358,400,284,3989,1325161,00,0.00,N,2,71, 20250331,319,374,487,319,20420,7760454,00,0.00,N,5,-120, 20250324,439,412,487,331,33521,12103873,00,0.00,N,5,-45, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index 463e26577665..7be248271e5c 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,36950,36950,37150,33000,25836,929741900,00,0.00,N,3,0, 20250407,36950,35250,37000,30000,24007,840819850,00,0.00,N,2,1700, 20250331,35250,30400,35600,29150,21344,709844400,00,0.00,N,2,4550, 20250324,30700,29700,30950,29300,9814,298978050,00,0.00,N,2,1000, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index b53d9e9b3f3f..f17c4b3497fe 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3870,3755,3960,3735,747726,2882487169,00,0.00,N,2,115, 20250407,3755,3790,3820,3550,1164360,4306003060,00,0.00,N,5,-35, 20250331,3790,3750,3860,3645,870230,3237827739,00,0.00,N,3,0, 20250324,3790,3910,4205,3775,1689913,6730753444,00,0.00,N,5,-130, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index dc113e8b513c..25e3e15e0b10 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14890,13220,14930,12460,380488,5397198590,00,0.00,N,2,1750, 20250407,13140,13300,13340,12100,523386,6687426660,00,0.00,N,5,-760, 20250331,13900,14200,14580,13310,439809,6138487610,00,0.00,N,5,-710, 20250324,14610,16120,16340,14480,418876,6413081250,00,0.00,N,5,-1510, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index c4f02f946456..83b000d54969 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11050,11140,11420,10900,50477,561970865,00,0.00,N,5,-190, 20250407,11240,10770,11240,9620,113073,1157704950,00,0.00,N,2,450, 20250331,10790,11990,11990,10710,105666,1184028250,00,0.00,N,5,-1200, 20250324,11990,13800,13800,11990,99257,1267557800,00,0.00,N,5,-1810, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index 90a948ab51f7..4055f6d6bb32 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5530,5150,5930,5060,1065314,5916929645,00,0.00,N,2,470, 20250407,5060,4745,5060,4490,415415,1957311298,00,0.00,N,2,170, 20250331,4890,5000,5230,4700,414395,2049348928,00,0.00,N,5,-170, 20250324,5060,5280,5670,4985,433012,2292415900,00,0.00,N,5,-220, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index 6af0a08aa403..dd18dd15c93f 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,674,730,770,669,3780438,2671066660,00,0.00,N,5,-56, 20250407,730,727,736,658,3098594,2184774579,00,0.00,N,2,5, 20250331,725,785,785,676,4418817,3127518028,00,0.00,N,2,10, 20250324,715,741,833,670,11285935,8514872837,00,0.00,N,5,-13, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index 65b7db9fff5f..0cc39599f969 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,967,967,967,967,0,0,00,0.00,N,3,0, 20250407,967,967,967,967,0,0,00,0.00,N,3,0, 20250331,967,967,967,967,0,0,00,0.00,N,3,0, 20250324,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index a37e93528df6..cf36c91e21fe 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20400,22400,22900,19160,2117878,43364857085,00,0.00,N,5,-1850, 20250407,22250,20700,23750,19110,2396153,52682569980,00,0.00,N,2,550, 20250331,21700,22000,22500,19810,557074,12045112250,00,0.00,N,5,-800, 20250324,22500,23050,25200,22150,1598810,37413029100,00,0.00,N,5,-600, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index 6eecb8484440..1fcf103484bd 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2850,2210,2850,2185,608696,1555023466,00,0.00,N,2,625, 20250407,2225,2125,2285,2030,114585,245745540,00,0.00,N,2,85, 20250331,2140,2040,2160,1985,167066,344153362,00,0.00,N,2,65, 20250324,2075,2015,2280,1992,353346,743890673,00,0.00,N,2,60, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index c11b2d1abb4f..3ad0600a92b8 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4460,4490,4585,4350,809391,3637183671,00,0.00,N,5,-30, 20250407,4490,4035,4925,3655,5627794,25140079553,00,0.00,N,2,425, 20250331,4065,3995,4250,3815,385360,1527668540,00,0.00,N,5,-40, 20250324,4105,4335,4950,4105,1685117,7693296511,00,0.00,N,5,-210, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index c00a67cab064..1ff2af911b4c 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3185,3150,3450,3130,957448,3138827817,00,0.00,N,2,70, 20250407,3115,3050,3145,2850,482099,1450926908,00,0.00,N,5,-55, 20250331,3170,3395,3550,3000,1187460,3905936906,00,0.00,N,5,-280, 20250324,3450,3530,3830,3355,5294718,19259488476,00,0.00,N,5,-90, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index 6ee542b2b039..7664fcf914cb 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1432,1420,1485,1400,52545,75210644,00,0.00,N,2,12, 20250407,1420,1311,1431,1311,49264,67357930,00,0.00,N,5,-22, 20250331,1442,1427,1454,1370,22275,31403727,00,0.00,N,2,49, 20250324,1393,1405,1424,1371,42367,59217758,00,0.00,N,5,-27, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index 6add3cfb5c5e..b8419434e432 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10890,10700,11000,10700,7594,82420000,00,0.00,N,2,190, 20250407,10700,10530,10760,10480,4679,49583370,00,0.00,N,2,50, 20250331,10650,10780,10900,10520,9531,101356025,00,0.00,N,5,-190, 20250324,10840,10900,10950,10750,13083,141952020,00,0.00,N,5,-60, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index fb3421a43a65..e85681bfaf2d 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3645,3570,3700,3480,199591,713224595,00,0.00,N,2,75, 20250407,3570,3305,3630,3300,85003,291145070,00,0.00,N,2,65, 20250331,3505,3560,3625,3400,104175,366569973,00,0.00,N,5,-45, 20250324,3550,3645,3775,3550,144657,533002484,00,0.00,N,5,-95, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index f98a730dc596..52b5acd2cc18 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7170,7320,7400,7050,788757,5719115750,00,0.00,N,5,-130, 20250407,7300,6920,7300,6500,1471906,10193186735,00,0.00,N,2,50, 20250331,7250,7440,7500,6880,1634664,11750594495,00,0.00,N,5,-350, 20250324,7600,7990,8180,7450,1321177,10340814510,00,0.00,N,5,-350, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index 6d9f8ccdd468..06586bc56157 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5400,4900,5570,4820,238323,1242167251,00,0.00,N,2,525, 20250407,4875,4580,4925,4305,122404,564926131,00,0.00,N,2,165, 20250331,4710,4780,4780,4400,91376,416634985,00,0.00,N,5,-70, 20250324,4780,4945,5120,4705,60574,299285359,00,0.00,N,5,-165, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index b73ff2607a80..99d0aaa5fdd8 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250407,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250331,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250324,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index e87ccf991208..3d9e8be6e0ae 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1000,1110,1197,978,3591121,3879516230,00,0.00,N,5,-38, 20250407,1038,1050,1148,927,3691531,3786013189,00,0.00,N,2,45, 20250331,993,846,1043,846,2556524,2419949128,00,0.00,N,2,148, 20250324,845,945,946,835,608280,538637022,00,0.00,N,5,-98, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index bc85544df04b..64130b48b489 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6080,5880,6190,5500,14601,86324910,00,0.00,N,2,170, 20250407,5910,6080,6190,5500,20840,125433270,00,0.00,N,5,-170, 20250331,6080,5580,6200,5200,92589,488185430,00,0.00,N,2,580, 20250324,5500,6270,6380,5500,18693,108269130,00,0.00,N,5,-770, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index b137550921e9..5f94190ca38d 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16780,18320,18450,16260,2260166,38623031135,00,0.00,N,5,-1030, 20250407,17810,17210,19200,16750,2174823,38135460120,00,0.00,N,5,-290, 20250331,18100,19190,20200,17280,2548771,48236530755,00,0.00,N,5,-1950, 20250324,20050,23300,23650,20000,3187885,70061688925,00,0.00,N,5,-2800, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index 54fe1fcc0b38..7cc4dc7b2170 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250407,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250331,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250324,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index adaaaead699f..51dd4888e447 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3820,3730,3855,3685,246643,930310231,00,0.00,N,2,110, 20250407,3710,3590,3790,3375,319053,1136421005,00,0.00,N,2,70, 20250331,3640,3615,3735,3495,216470,779144139,00,0.00,N,2,25, 20250324,3615,3900,3900,3555,230343,862296308,00,0.00,N,5,-245, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 29635cc88fb9..5d7db82fbf84 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,383,399,450,359,183,67170,00,0.00,N,5,-27, 20250407,410,357,551,347,240,89805,00,0.00,N,5,-10, 20250331,420,300,494,284,76,27364,00,0.00,N,2,87, 20250324,333,323,400,289,44,14391,00,0.00,N,5,-46, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 958921d01b61..18cc83a0e672 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2900,2850,2940,2775,516919,1488772452,00,0.00,N,2,65, 20250407,2835,2805,2850,2435,393015,1062749863,00,0.00,N,2,10, 20250331,2825,2700,2835,2690,242736,670319231,00,0.00,N,2,75, 20250324,2750,2830,2890,2745,302916,851311226,00,0.00,N,5,-85, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index 7b29d1b2b382..91b2c0720328 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2540,2375,2885,2272,1331012,3441127062,00,0.00,N,2,185, 20250407,2355,2125,2530,2030,606461,1360946175,00,0.00,N,2,165, 20250331,2190,2220,2395,2145,339461,771813002,00,0.00,N,5,-80, 20250324,2270,2795,2920,2265,2756961,7312312870,00,0.00,N,5,-525, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index 14ddf25d54d0..27a677ae3e44 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3125,2950,3195,2950,22183,68358745,00,0.00,N,2,175, 20250407,2950,3125,3150,2810,31333,92931788,00,0.00,N,5,-160, 20250331,3110,3015,3220,2865,69219,213231605,00,0.00,N,2,95, 20250324,3015,3125,3155,2990,50864,154595915,00,0.00,N,5,-110, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index e3f9b57841f7..6a8ada6c6ca0 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17500,19380,19650,16450,813273,14583058275,00,0.00,N,5,-1970, 20250407,19470,18550,22900,18350,1933905,39777597530,00,0.00,N,2,1470, 20250331,18000,17070,23500,16980,4259986,89004671570,00,0.00,N,2,30, 20250324,17970,16500,24300,15760,2106049,42509246910,00,0.00,N,2,1090, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index 20be785ef3fa..7df92e38914d 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3150,3095,3150,3095,1044,3278045,00,0.00,N,2,150, 20250407,3000,2635,3000,2635,5131,14925700,00,0.00,N,2,450, 20250331,2550,3300,3300,2550,2131,5437265,00,0.00,N,5,-750, 20250324,3300,3300,3300,3300,0,0,00,0.00,N,3,0, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 222e74aa3eca..21efd0a6a593 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2880,2930,2930,2880,0,0,00,0.00,N,5,-100, 20250407,2980,2820,2995,2400,52,125395,00,0.00,N,2,155, 20250331,2825,2855,2855,2825,0,0,00,0.00,N,5,-35, 20250324,2860,2865,2865,2860,0,0,00,0.00,N,5,-35, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index c4a10d988393..ad796da2a44a 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1844,1850,2165,1818,5166738,10256151161,00,0.00,N,5,-6, 20250407,1850,1812,1851,1640,1138632,2006326999,00,0.00,N,2,3, 20250331,1847,1859,1950,1790,1062041,1978029596,00,0.00,N,5,-49, 20250324,1896,2010,2090,1880,1458584,2901432392,00,0.00,N,5,-134, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index 97d7ec4a16d6..7da7c5cb5a40 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2250,2330,2375,2210,115210,262616944,00,0.00,N,5,-35, 20250407,2285,2425,2425,2035,99720,215566168,00,0.00,N,3,0, 20250331,2285,2260,2500,2205,504899,1189403403,00,0.00,N,5,-30, 20250324,2315,2290,2475,2250,80637,190774037,00,0.00,N,2,10, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index adfbf8b7e413..f931c92dd47f 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,603,600,635,580,403684,244503672,00,0.00,N,2,3, 20250407,600,593,600,540,375672,211954554,00,0.00,N,2,15, 20250331,585,547,591,537,714286,408564671,00,0.00,N,2,38, 20250324,547,546,603,536,779716,434469621,00,0.00,N,2,1, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index d712231dcc73..d77a1a65907d 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5290,5300,5600,4480,4572664,23872852262,00,0.00,N,2,410, 20250407,4880,5080,5850,4775,3410387,18241355641,00,0.00,N,5,-65, 20250331,4945,4200,5120,4050,1518672,7173377833,00,0.00,N,2,760, 20250324,4185,4200,4460,4165,85129,360732507,00,0.00,N,5,-85, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index 2d789f15f3aa..1e9500e02943 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12730,12120,12730,11860,640561,7940646810,00,0.00,N,2,690, 20250407,12040,12100,12210,11450,1003593,11957703470,00,0.00,N,5,-480, 20250331,12520,12830,12830,12000,844520,10502230950,00,0.00,N,5,-330, 20250324,12850,12920,13300,12750,863731,11255029175,00,0.00,N,2,160, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index 20ff1ced977e..dc85e6e7eac5 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,855,838,867,834,343855,291233240,00,0.00,N,2,17, 20250407,838,860,880,810,334795,279226906,00,0.00,N,5,-25, 20250331,863,884,885,837,460393,392912728,00,0.00,N,5,-21, 20250324,884,893,905,869,215341,191506422,00,0.00,N,5,-18, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index 9b8728f51708..66a9ed77dd3d 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11970,11880,12200,11710,112121,1339301065,00,0.00,N,2,110, 20250407,11860,11710,12150,10700,183328,2117480690,00,0.00,N,5,-250, 20250331,12110,11130,12200,10600,192256,2240214560,00,0.00,N,2,860, 20250324,11250,11190,11420,11010,63444,708854405,00,0.00,N,2,180, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index 0e87a0a2ba17..98521e642755 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8110,7800,8630,7620,3805939,31165363610,00,0.00,N,2,410, 20250407,7700,6480,7880,6050,3039735,22267816115,00,0.00,N,2,1080, 20250331,6620,6880,7230,6410,939269,6406981620,00,0.00,N,5,-590, 20250324,7210,6830,8480,6820,4250940,33198588405,00,0.00,N,2,260, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index 45d78faacb79..d823ed592a02 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250407,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250331,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250324,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250317,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250310,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250304,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250224,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250217,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250210,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250203,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250131,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250120,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250113,1458,1458,1458,1458,0,0,00,0.00,N,3,0, -20250106,1458,1430,1467,1426,1000436,1451230187,00,0.00,N,2,36, -20241230,1422,1395,1524,1360,4214224,6091354083,00,0.00,N,2,70, -20241223,1352,1376,1432,1315,661892,910866193,00,0.00,N,5,-24, -20241216,1376,1376,1488,1367,2806630,3990372918,00,0.00,N,2,2, -20241209,1374,1211,1375,1144,3166771,4008803075,00,0.00,N,2,138, -20241202,1236,1368,1543,1231,8184101,11433126224,00,0.00,N,5,-97, -20241125,1333,1343,1400,1311,1830923,2482867413,00,0.00,N,5,-23, -20241118,1356,1370,1422,1325,1148447,1568698062,00,0.00,N,5,-30, -20241111,1386,1688,1698,1335,2814195,4166112614,00,0.00,N,5,-301, -20241104,1687,1656,1740,1655,1722726,2926132767,00,0.00,N,2,46, -20241028,1641,1676,1713,1589,1990069,3296173304,00,0.00,N,2,2, -20241021,1639,1702,1745,1625,1886630,3152975685,00,0.00,N,5,-63, -20241014,1702,1726,1765,1693,1843801,3176359581,00,0.00,N,5,-24, -20241007,1726,1823,1857,1721,1845593,3292287395,00,0.00,N,5,-90, -20240930,1816,1979,1979,1808,1098858,2070912717,00,0.00,N,5,-152, -20240923,1968,1839,1999,1839,2055969,3954571448,00,0.00,N,2,128, -20240919,1840,1919,1930,1804,1134794,2096419457,00,0.00,N,5,-41, -20240909,1881,1737,1934,1715,2968834,5489611279,00,0.00,N,2,111, -20240902,1770,2020,2120,1757,7207093,14101762406,00,0.00,N,5,-172, -20240826,1942,2180,2185,1890,4832847,9543200846,00,0.00,N,5,-178, -20240819,2120,2265,2295,2100,3998476,8857648385,00,0.00,N,5,-145, -20240812,2265,2605,2635,2155,7413914,17257411045,00,0.00,N,5,-335, -20240805,2600,2590,2625,2160,6079604,14635337870,00,0.00,N,5,-55, -20240729,2655,2950,3130,2625,4167860,12043854945,00,0.00,N,5,-285, -20240722,2940,3070,3240,2915,5390400,16452015775,00,0.00,N,5,-155, -20240715,3095,3280,3325,3045,3540858,11264797705,00,0.00,N,5,-190, -20240708,3285,3200,3525,3185,6319966,20981946830,00,0.00,N,2,100, -20240701,3185,3690,3825,3150,7968287,27318762090,00,0.00,N,5,-495, -20240624,3680,3960,3990,3400,11190148,41427417065,00,0.00,N,5,-310, -20240617,3990,4465,4490,3735,11600032,48293911285,00,0.00,N,5,-555, -20240610,4545,4195,4850,3810,27215279,119558100825,00,0.00,N,2,280, -20240603,4265,4305,4545,3945,16523101,71246184270,00,0.00,N,2,45, -20240527,4220,4275,4800,4115,54083238,239305057380,00,0.00,N,3,0, -20240520,4220,3700,4520,3520,64787462,264047639290,00,0.00,N,2,475, -20240513,3745,3800,4590,3730,49887862,207468722155,00,0.00,N,2,180, -20240507,3565,3285,3605,3010,56560941,188635594575,00,0.00,N,2,255, -20240429,3310,2825,3670,2735,46455228,156513349240,00,0.00,N,2,520, -20240422,2790,2735,2815,2650,5805925,15833163705,00,0.00,N,2,180, -20240415,2610,2540,2705,2385,6190308,15913107875,00,0.00,N,2,50, -20240408,2560,2550,2665,2435,3656790,9397345560,00,0.00,N,2,15, -20240401,2545,2330,2660,2290,8700588,21593730840,00,0.00,N,2,240, -20240325,2305,2270,2575,2235,8805594,21502221435,00,0.00,N,2,55, -20240318,2250,2200,2285,2190,1088059,2444495735,00,0.00,N,2,50, -20240311,2200,2170,2350,2130,2954652,6646262445,00,0.00,N,2,20, -20240304,2180,2300,2325,2145,2167560,4847406645,00,0.00,N,5,-105, -20240226,2285,2330,2385,2225,3046212,6980051570,00,0.00,N,5,-45, -20240219,2330,2495,2530,2310,3485805,8347807525,00,0.00,N,5,-165, -20240213,2495,2790,2875,2455,5241458,13868899475,00,0.00,N,5,-270, -20240205,2765,2560,2925,2560,5501014,15035481265,00,0.00,N,2,215, -20240129,2550,2810,2880,2495,3197573,8539167040,00,0.00,N,5,-260, -20240122,2810,2965,3035,2780,5458786,15957023110,00,0.00,N,5,-105, -20240115,2915,2480,2955,2410,8117183,22117472335,00,0.00,N,2,435, -20240108,2480,2215,2540,2215,1533213,3704592015,00,0.00,N,2,250, -20240102,2230,2255,2280,2155,1081649,2394436180,00,0.00,N,5,-25, -20231226,2255,2340,2340,2200,950038,2131502005,00,0.00,N,5,-65, -20231218,2320,2420,2510,2190,1626439,3848693650,00,0.00,N,5,-95, -20231211,2415,2430,2580,2355,1597856,3939534100,00,0.00,N,5,-15, -20231204,2430,2595,2595,2355,1774186,4379579515,00,0.00,N,5,-160, -20231127,2590,2670,2710,2500,2340274,6055140180,00,0.00,N,5,-80, -20231120,2670,2815,2890,2595,3134262,8537321860,00,0.00,N,5,-165, -20231113,2835,2455,2930,2390,9855902,26730904880,00,0.00,N,2,380, -20231106,2455,2545,2730,2380,5359564,13670620445,00,0.00,N,5,-90, -20231030,2545,2305,2600,2235,4597603,11239376845,00,0.00,N,2,190, -20231023,2355,2465,2680,2270,4841785,12071905420,00,0.00,N,5,-125, -20231016,2480,2290,2845,2235,7233651,18660243375,00,0.00,N,2,150, -20231010,2330,2280,2490,2125,2533586,5860191340,00,0.00,N,2,50, -20231004,2280,2385,2395,2175,1609377,3611945980,00,0.00,N,5,-145, -20230925,2425,2535,2630,2310,1967338,4830093140,00,0.00,N,5,-95, -20230918,2520,2410,2955,2335,28022788,75689541520,00,0.00,N,2,120, -20230911,2400,2390,2560,2295,4552899,11094923910,00,0.00,N,2,50, -20230904,2350,2365,2455,2110,6752436,15362361145,00,0.00,N,5,-15, -20230828,2365,2675,2675,2300,6085892,15017351265,00,0.00,N,5,-280, -20230821,2645,2740,3280,2495,22493644,64977930330,00,0.00,N,5,-115, -20230814,2760,2380,3050,2330,27179973,74842956245,00,0.00,N,2,415, -20230807,2345,2050,2575,1915,25984850,62211580142,00,0.00,N,2,255, -20230731,2090,2160,2290,1991,5070834,10899202731,00,0.00,N,5,-70, -20230724,2160,2045,2560,1965,24772365,57292334349,00,0.00,N,2,189, -20230717,1971,2005,2310,1910,14458728,30774046795,00,0.00,N,5,-44, -20230710,2015,1715,2210,1692,22246950,46268986624,00,0.00,N,2,286, -20230703,1729,1782,1845,1687,631454,1112729374,00,0.00,N,5,-53, -20230626,1782,1760,1854,1725,749253,1349947786,00,0.00,N,2,22, -20230619,1760,1735,1846,1680,1804124,3200980967,00,0.00,N,2,25, -20230612,1735,1712,1774,1680,605862,1044992723,00,0.00,N,2,7, -20230605,1728,1692,1801,1599,1025374,1784520737,00,0.00,N,2,43, -20230530,1685,1608,1700,1590,386917,633220869,00,0.00,N,2,95, -20230522,1590,1630,1709,1584,869905,1440343199,00,0.00,N,5,-43, -20230515,1633,1540,1775,1495,4219584,6989035451,00,0.00,N,2,77, +20250414,1082,1237,1450,994,5594265,6723481108,00,0.00,N,5,-155, +20250407,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250331,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250324,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250317,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250310,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250304,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250224,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250217,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250210,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250203,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250131,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250120,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250113,1237,1237,1237,1237,0,0,00,0.00,N,3,0, +20250106,1237,1214,1245,1210,1178217,1451230187,00,0.00,N,2,30, +20241230,1207,1184,1294,1154,4963116,6091354083,00,0.00,N,2,60, +20241223,1147,1168,1215,1116,779512,910866193,00,0.00,N,5,-21, +20241216,1168,1168,1263,1160,3305383,3990372918,00,0.00,N,2,2, +20241209,1166,1028,1167,971,3729522,4008803075,00,0.00,N,2,117, +20241202,1049,1161,1310,1045,9638462,11433126224,00,0.00,N,5,-82, +20241125,1131,1140,1188,1113,2156286,2482867413,00,0.00,N,5,-20, +20241118,1151,1163,1207,1125,1352530,1568698062,00,0.00,N,5,-25, +20241111,1176,1433,1441,1133,3314291,4166112614,00,0.00,N,5,-256, +20241104,1432,1406,1477,1405,2028863,2926132767,00,0.00,N,2,39, +20241028,1393,1423,1454,1349,2343712,3296173304,00,0.00,N,2,2, +20241021,1391,1445,1481,1379,2221894,3152975685,00,0.00,N,5,-54, +20241014,1445,1465,1498,1437,2171453,3176359581,00,0.00,N,5,-20, +20241007,1465,1547,1576,1461,2173564,3292287395,00,0.00,N,5,-76, +20240930,1541,1680,1680,1535,1294130,2070912717,00,0.00,N,5,-130, +20240923,1671,1561,1697,1561,2421325,3954571448,00,0.00,N,2,109, +20240919,1562,1629,1638,1531,1336453,2096419457,00,0.00,N,5,-35, +20240909,1597,1474,1642,1456,3496411,5489611279,00,0.00,N,2,95, +20240902,1502,1715,1800,1491,8487835,14101762406,00,0.00,N,5,-146, +20240826,1648,1851,1855,1604,5691670,9543200846,00,0.00,N,5,-152, +20240819,1800,1923,1948,1783,4709026,8857648385,00,0.00,N,5,-123, +20240812,1923,2211,2237,1829,8731409,17257411045,00,0.00,N,5,-284, +20240805,2207,2199,2228,1834,7159984,14635337870,00,0.00,N,5,-47, +20240729,2254,2504,2657,2228,4908512,12043854945,00,0.00,N,5,-242, +20240722,2496,2606,2751,2475,6348304,16452015775,00,0.00,N,5,-131, +20240715,2627,2785,2823,2585,4170087,11264797705,00,0.00,N,5,-162, +20240708,2789,2717,2993,2704,7443059,20981946830,00,0.00,N,2,85, +20240701,2704,3133,3247,2674,9384298,27318762090,00,0.00,N,5,-420, +20240624,3124,3362,3387,2886,13178702,41427417065,00,0.00,N,5,-263, +20240617,3387,3791,3812,3171,13661426,48293911285,00,0.00,N,5,-472, +20240610,3859,3562,4118,3235,32051595,119558100825,00,0.00,N,2,238, +20240603,3621,3655,3859,3349,19459354,71246184270,00,0.00,N,2,38, +20240527,3583,3629,4075,3494,63694153,239305057380,00,0.00,N,3,0, +20240520,3583,3141,3837,2988,76300582,264047639290,00,0.00,N,2,404, +20240513,3179,3226,3897,3167,58753234,207468722155,00,0.00,N,2,152, +20240507,3027,2789,3061,2555,66612158,188635594575,00,0.00,N,2,217, +20240429,2810,2398,3116,2322,54710600,156513349240,00,0.00,N,2,441, +20240422,2369,2322,2390,2250,6837670,15833163705,00,0.00,N,2,153, +20240415,2216,2156,2296,2025,7290360,15913107875,00,0.00,N,2,43, +20240408,2173,2165,2262,2067,4306622,9397345560,00,0.00,N,2,13, +20240401,2160,1978,2258,1944,10246732,21593730840,00,0.00,N,2,203, +20240325,1957,1927,2186,1897,10370398,21502221435,00,0.00,N,2,47, +20240318,1910,1868,1940,1859,1281410,2444495735,00,0.00,N,2,42, +20240311,1868,1842,1995,1808,3479708,6646262445,00,0.00,N,2,17, +20240304,1851,1952,1974,1821,2552746,4847406645,00,0.00,N,5,-89, +20240226,1940,1978,2025,1889,3587541,6980051570,00,0.00,N,5,-38, +20240219,1978,2118,2148,1961,4105251,8347807525,00,0.00,N,5,-140, +20240213,2118,2369,2441,2084,6172895,13868899475,00,0.00,N,5,-229, +20240205,2347,2173,2483,2173,6478575,15035481265,00,0.00,N,2,182, +20240129,2165,2385,2445,2118,3765799,8539167040,00,0.00,N,5,-220, +20240122,2385,2517,2577,2360,6428843,15957023110,00,0.00,N,5,-90, +20240115,2475,2105,2509,2046,9559652,22117472335,00,0.00,N,2,370, +20240108,2105,1880,2156,1880,1805672,3704592015,00,0.00,N,2,212, +20240102,1893,1914,1935,1829,1273863,2394436180,00,0.00,N,5,-21, +20231226,1914,1986,1986,1868,1118864,2131502005,00,0.00,N,5,-55, +20231218,1969,2054,2131,1859,1915465,3848693650,00,0.00,N,5,-81, +20231211,2050,2063,2190,1999,1881802,3939534100,00,0.00,N,5,-13, +20231204,2063,2203,2203,1999,2089467,4379579515,00,0.00,N,5,-136, +20231127,2199,2267,2301,2122,2756153,6055140180,00,0.00,N,5,-68, +20231120,2267,2390,2453,2203,3691236,8537321860,00,0.00,N,5,-140, +20231113,2407,2084,2487,2029,11607352,26730904880,00,0.00,N,2,323, +20231106,2084,2160,2318,2020,6311988,13670620445,00,0.00,N,5,-76, +20231030,2160,1957,2207,1897,5414622,11239376845,00,0.00,N,2,161, +20231023,1999,2093,2275,1927,5702196,12071905420,00,0.00,N,5,-106, +20231016,2105,1944,2415,1897,8519112,18660243375,00,0.00,N,2,127, +20231010,1978,1935,2114,1804,2983817,5860191340,00,0.00,N,2,43, +20231004,1935,2025,2033,1846,1895372,3611945980,00,0.00,N,5,-124, +20230925,2059,2152,2233,1961,2316944,4830093140,00,0.00,N,5,-80, +20230918,2139,2046,2509,1982,33002603,75689541520,00,0.00,N,2,102, +20230911,2037,2029,2173,1948,5361974,11094923910,00,0.00,N,2,42, +20230904,1995,2008,2084,1791,7952382,15362361145,00,0.00,N,5,-13, +20230828,2008,2271,2271,1952,7167388,15017351265,00,0.00,N,5,-237, +20230821,2245,2326,2785,2118,26490898,64977930330,00,0.00,N,5,-98, +20230814,2343,2020,2589,1978,32010016,74842956245,00,0.00,N,2,352, +20230807,1991,1740,2186,1626,30602512,62211580142,00,0.00,N,2,217, +20230731,1774,1834,1944,1690,5971950,10899202731,00,0.00,N,5,-60, +20230724,1834,1736,2173,1668,29174561,57292334349,00,0.00,N,2,161, +20230717,1673,1702,1961,1621,17028129,30774046795,00,0.00,N,5,-37, +20230710,1710,1456,1876,1436,26200364,46268986624,00,0.00,N,2,242, +20230703,1468,1513,1566,1432,743664,1112729374,00,0.00,N,5,-45, +20230626,1513,1494,1574,1464,882398,1349947786,00,0.00,N,2,19, +20230619,1494,1473,1567,1426,2124725,3200980967,00,0.00,N,2,21, +20230612,1473,1453,1506,1426,713526,1044992723,00,0.00,N,2,6, +20230605,1467,1436,1529,1357,1207587,1784520737,00,0.00,N,2,37, +20230530,1430,1365,1443,1350,455672,633220869,00,0.00,N,2,80, +20230522,1350,1384,1451,1344,1024490,1440343199,00,0.00,N,5,-36, +20230515,1386,1307,1507,1269,4969427,6989035451,00,0.00,N,2,65, 20230508,1556,1443,1860,1438,9299308,15833722436,00,0.00,N,2,113, 20230502,1443,1439,1464,1402,130161,186635768,00,0.00,N,2,4, 20230424,1439,1490,1491,1363,363803,518753529,00,0.00,N,5,-67, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index 14fa8029f28b..76daa60a95bb 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250407,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250331,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250324,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index cf9583a3bcb6..9df05c2d5a3b 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7110,6900,7890,6600,1269323,9027167655,00,0.00,N,2,390, 20250407,6720,6660,6740,6000,369336,2356696195,00,0.00,N,5,-110, 20250331,6830,6500,7000,6460,449269,3033686960,00,0.00,N,2,180, 20250324,6650,6800,7030,6480,780146,5307495525,00,0.00,N,5,-50, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 6247fd662c28..16b41a93081d 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250407,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250331,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250324,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226590/week/candle-week-42.csv b/226590/week/candle-week-42.csv index 7c13b78d80ea..69fc85822c28 100644 --- a/226590/week/candle-week-42.csv +++ b/226590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10590,8490,11450,8200,14634414,152229186900,00,0.00,N,2,2350, 20250407,8240,8080,8510,7410,2271994,18051734170,00,0.00,N,5,-250, 20250331,8490,8630,9610,8110,2789955,24989921680,00,0.00,N,5,-390, 20250324,8880,10060,10390,8830,3455123,33192777695,00,0.00,N,5,-1250, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index e6b7d6ad3e1d..1cd0223a447d 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,50900,48500,52200,45950,3146277,154762796525,00,0.00,N,2,1850, 20250407,49050,41200,49550,37350,3980229,176099860125,00,0.00,N,2,6050, 20250331,43000,42800,43800,37250,2118731,86183355975,00,0.00,N,5,-850, 20250324,43850,39300,44450,38800,2835245,119868173025,00,0.00,N,2,4400, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index 2c79aa92a12a..106cc82d1056 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,612,612,612,612,0,0,00,0.00,N,3,0, 20250407,612,612,612,612,0,0,00,0.00,N,3,0, 20250331,612,612,612,612,0,0,00,0.00,N,3,0, 20250324,612,612,612,612,0,0,00,0.00,N,3,0, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index 6c374235aaf4..e664dda30146 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250407,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250331,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250324,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index bc0df25c8c7d..cc46bd1254b2 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1014,820,1186,820,3076878,3279331368,00,0.00,N,2,194, 20250407,820,873,875,785,180283,149162366,00,0.00,N,5,-45, 20250331,865,861,892,800,169296,143479508,00,0.00,N,5,-4, 20250324,869,905,939,851,276150,242597709,00,0.00,N,5,-34, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index 75e965d79819..f5217dcba52f 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10870,10790,11240,10560,152172,1671650605,00,0.00,N,2,130, 20250407,10740,10450,10800,10230,94763,995897390,00,0.00,N,2,290, 20250331,10450,10330,10500,10250,58804,611024235,00,0.00,N,2,120, 20250324,10330,10400,10470,10330,45611,474328250,00,0.00,N,5,-70, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index 914105b802ff..e00895d04efd 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,365,352,383,352,552264,201236343,00,0.00,N,2,8, 20250407,357,357,363,339,808437,280145941,00,0.00,N,5,-3, 20250331,360,358,365,338,880280,309527123,00,0.00,N,2,1, 20250324,359,369,387,349,1484652,545213712,00,0.00,N,5,-9, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index 6dfa1fa68b9e..95ce2a00df87 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1787,1771,1801,1746,227057,402069531,00,0.00,N,2,16, 20250407,1771,1759,1817,1710,124295,220121945,00,0.00,N,2,12, 20250331,1759,1775,1780,1676,82579,143749300,00,0.00,N,5,-5, 20250324,1764,1803,1821,1740,51269,90718945,00,0.00,N,5,-48, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index d508879acb75..e50d548e9f2e 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7630,7100,7730,7100,184856,1386523210,00,0.00,N,2,540, 20250407,7090,7910,7910,6600,315806,2255620270,00,0.00,N,5,-840, 20250331,7930,7900,8280,7560,342186,2728326000,00,0.00,N,5,-70, 20250324,8000,8410,9340,7870,1670530,14478883970,00,0.00,N,5,-290, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index f72d6dca5c9f..c37fa53606a4 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15100,15190,15430,14700,199338,2996271525,00,0.00,N,2,290, 20250407,14810,14920,15850,13300,512465,7335205395,00,0.00,N,5,-640, 20250331,15450,15960,16010,14480,413176,6382323235,00,0.00,N,5,-520, 20250324,15970,16170,17050,15960,468504,7622722120,00,0.00,N,5,-460, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index 5b26c7a8c9ae..7cdf47a299e3 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6450,6360,6500,6260,19315,123041590,00,0.00,N,2,90, 20250407,6360,6400,6420,6170,27292,172037120,00,0.00,N,5,-40, 20250331,6400,6320,6420,6150,24317,153040950,00,0.00,N,2,70, 20250324,6330,6470,6490,6300,31025,196947650,00,0.00,N,5,-70, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index 1685000f6740..840f7f2b0889 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1753,1620,1873,1610,439526,759103375,00,0.00,N,2,144, 20250407,1609,1600,1664,1450,276005,430670245,00,0.00,N,5,-50, 20250331,1659,1583,1815,1550,287855,486853340,00,0.00,N,2,66, 20250324,1593,1557,1743,1540,257448,417215854,00,0.00,N,2,39, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index 7860defbd392..c7e711e8b149 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8480,9000,9000,8200,7244,61826700,00,0.00,N,5,-270, 20250407,8750,10580,10580,8380,33864,317295700,00,0.00,N,5,-1650, 20250331,10400,9110,10790,9010,44757,449090080,00,0.00,N,2,1300, 20250324,9100,5800,9600,5800,77151,593559020,00,0.00,N,2,2980, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index d733c522f140..7eab7496feb4 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31600,31000,34400,30000,917724,29634135525,00,0.00,N,2,1450, 20250407,30150,28300,30250,26100,608501,17076940525,00,0.00,N,2,850, 20250331,29300,30450,31350,28450,531598,15889983775,00,0.00,N,5,-2150, 20250324,31450,34350,35100,31250,572551,18975712500,00,0.00,N,5,-3600, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index da287fd0b6ec..c559a35c8802 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18870,18760,19920,17490,671691,12539560190,00,0.00,N,2,180, 20250407,18690,19810,20400,18150,681167,12989189450,00,0.00,N,5,-2010, 20250331,20700,19550,21150,19160,398503,8013074955,00,0.00,N,2,400, 20250324,20300,22750,23650,19940,487911,10581185905,00,0.00,N,5,-2450, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index 5f8133edf95e..7a051fec3841 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8320,8300,8420,8150,181522,1503959685,00,0.00,N,2,70, 20250407,8250,8070,8300,7390,417294,3278251220,00,0.00,N,2,120, 20250331,8130,8050,8280,7800,439430,3543428235,00,0.00,N,5,-30, 20250324,8160,8710,8730,7980,426277,3527098860,00,0.00,N,5,-550, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index a05afd875126..3ed9a35f2f75 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,229,229,229,229,0,0,00,0.00,N,3,0, 20250407,229,229,229,229,0,0,00,0.00,N,3,0, 20250331,229,229,229,229,0,0,00,0.00,N,3,0, 20250324,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 7a7fdef03944..49a2647840cb 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10110,10710,10750,9960,1931279,19914144300,00,0.00,N,5,-380, 20250407,10490,9800,10760,9220,2811388,27832231825,00,0.00,N,2,170, 20250331,10320,10900,11480,10030,2793924,30273601395,00,0.00,N,5,-1030, 20250324,11350,12860,13010,11200,4492753,55419259135,00,0.00,N,5,-1380, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index 5ab5573f70b0..93d39962cfef 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3965,3970,4000,3840,18955,74589425,00,0.00,N,2,135, 20250407,3830,3990,4095,3615,65369,256878460,00,0.00,N,5,-140, 20250331,3970,3900,4100,3750,11121,44205305,00,0.00,N,5,-15, 20250324,3985,3980,3990,3720,11271,43012485,00,0.00,N,3,0, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index a51a263496cd..4cf0c977dbb1 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8320,7890,9020,7800,895806,7627688190,00,0.00,N,2,510, 20250407,7810,7620,7850,6960,478109,3504282525,00,0.00,N,5,-60, 20250331,7870,8190,8320,7610,470558,3734529190,00,0.00,N,5,-570, 20250324,8440,9000,9190,8390,567047,4974360570,00,0.00,N,5,-640, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index 353c4fc94d5f..0abb06eb8c33 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2135,2030,2135,1988,188817,390088554,00,0.00,N,2,110, 20250407,2025,1998,2135,1880,383740,766852182,00,0.00,N,2,20, 20250331,2005,2360,2360,1843,556863,1150838812,00,0.00,N,5,-305, 20250324,2310,2310,2355,2210,238439,543847970,00,0.00,N,2,15, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index f07fd614da97..2d62220ff879 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13990,14000,14000,11900,122,1470950,00,0.00,N,5,-10, 20250407,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250331,14000,14000,14000,14000,0,0,00,0.00,N,5,-990, 20250324,14990,14990,14990,14990,0,0,00,0.00,N,3,0, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index 89338aa0c670..00b75de8228c 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,680,799,820,660,6932,4740920,00,0.00,N,5,-95, 20250407,775,819,822,651,2932,2116806,00,0.00,N,2,58, 20250331,717,830,899,635,5309,3620293,00,0.00,N,5,-9, 20250324,726,743,757,603,15693,10502845,00,0.00,N,2,79, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index aa37e0b202ec..6392d31de996 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1170,1207,1377,1026,6,7192,00,0.00,N,5,-249, 20250407,1419,1266,1454,1051,20,25183,00,0.00,N,2,153, 20250331,1266,1134,1303,963,14,15954,00,0.00,N,5,-67, 20250324,1333,1370,1370,1019,9,10482,00,0.00,N,2,133, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index a464066b3e20..d2d01e1f0647 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11220,10890,11250,10860,94588,1045814525,00,0.00,N,2,330, 20250407,10890,10970,10970,10420,176142,1885198195,00,0.00,N,5,-220, 20250331,11110,11160,11260,10890,157320,1738797115,00,0.00,N,5,-90, 20250324,11200,11350,11750,11100,297547,3402598015,00,0.00,N,5,-150, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index dd16a845e405..6d7ec7a4c1e3 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1086,1010,1104,1010,472407,505247093,00,0.00,N,2,76, 20250407,1010,1000,1010,940,554875,541855042,00,0.00,N,5,-3, 20250331,1013,1011,1033,979,514972,517336327,00,0.00,N,5,-31, 20250324,1044,1035,1141,1005,1278111,1360073550,00,0.00,N,2,9, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index a21793ee2e77..1ff81290223a 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3865,3770,3885,3740,312289,1196177881,00,0.00,N,2,100, 20250407,3765,3700,3780,3465,560820,2020880203,00,0.00,N,2,35, 20250331,3730,3605,3800,3430,338568,1229837635,00,0.00,N,2,75, 20250324,3655,3745,3830,3650,323532,1204603937,00,0.00,N,5,-95, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index a98860850077..52a29512ed20 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13930,14460,14540,13350,119147,1668097530,00,0.00,N,5,-470, 20250407,14400,12200,15400,11750,492014,6884841570,00,0.00,N,2,2140, 20250331,12260,12950,12990,12210,60961,767076810,00,0.00,N,5,-550, 20250324,12810,13340,13690,12790,62069,816095905,00,0.00,N,5,-660, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index f4064d43c408..1b49aba55e6a 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7810,7920,8020,7800,106977,846088100,00,0.00,N,5,-80, 20250407,7890,8040,8130,7220,343580,2612559545,00,0.00,N,5,-340, 20250331,8230,8280,8490,8010,231350,1903425005,00,0.00,N,5,-100, 20250324,8330,8590,8920,8300,376707,3239330895,00,0.00,N,5,-270, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index ece22b03f8a6..09878f19f37d 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3110,3100,3245,3000,81343,253971560,00,0.00,N,5,-15, 20250407,3125,3220,3240,2965,73083,225280267,00,0.00,N,5,-35, 20250331,3160,3215,3325,3100,62609,198126376,00,0.00,N,5,-55, 20250324,3215,3350,3980,3150,564524,2013400596,00,0.00,N,5,-105, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index 3269cadd9c81..f90cef088bce 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3150,3045,3210,2995,406564,1261401529,00,0.00,N,2,80, 20250407,3070,3045,3085,2750,748572,2176973181,00,0.00,N,3,0, 20250331,3070,3040,3150,2800,665637,1994866814,00,0.00,N,5,-40, 20250324,3110,3300,3430,3050,690428,2240462222,00,0.00,N,5,-160, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index fe5b63c9ff3e..a4d3a3ba8c52 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,899,899,899,765,263,204685,00,0.00,N,3,0, 20250407,899,1000,1000,800,101,91248,00,0.00,N,5,-31, 20250331,930,1000,1150,850,707,710656,00,0.00,N,5,-69, 20250324,999,842,1000,842,28,25374,00,0.00,N,2,9, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index 83d2b6dc645c..e2118f5c566e 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,29950,27100,29950,26950,151822,4350222050,00,0.00,N,2,2950, 20250407,27000,28150,28450,25250,243968,6449173100,00,0.00,N,5,-1850, 20250331,28850,26500,30250,26150,431669,12494906200,00,0.00,N,2,2000, 20250324,26850,28200,28500,26300,174433,4783548400,00,0.00,N,5,-1250, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index f6a93823aeb4..534de4f06f1e 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2500,2500,2500,2300,40,95700,00,0.00,N,3,0, 20250407,2500,2400,2595,2130,194,450350,00,0.00,N,2,100, 20250331,2400,2400,2400,2400,13,31200,00,0.00,N,3,0, 20250324,2400,2400,2500,2105,9282,20107445,00,0.00,N,2,5, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index 84615caed178..9729ca8a27b1 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3175,3055,3495,3050,2578349,8442637726,00,0.00,N,2,30, 20250407,3145,2935,3380,2760,1824469,5639354740,00,0.00,N,2,120, 20250331,3025,3020,3170,2900,588343,1789507820,00,0.00,N,5,-65, 20250324,3090,3365,3580,3050,2299235,7667417529,00,0.00,N,5,-265, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index 3c3483218445..876fb5cb3e4f 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,76600,76100,79100,75500,364635,28129690050,00,0.00,N,2,500, 20250407,76100,70800,76700,66600,702718,49787897200,00,0.00,N,2,2200, 20250331,73900,72000,75800,70200,331867,24376849650,00,0.00,N,5,-200, 20250324,74100,75500,78700,73600,303198,23210796800,00,0.00,N,5,-1700, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index bd00d15af617..82cee90b08ba 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4295,3940,4320,3870,267108,1099123863,00,0.00,N,2,355, 20250407,3940,3740,4150,3505,373895,1458817309,00,0.00,N,2,170, 20250331,3770,3630,3770,3550,40858,149551290,00,0.00,N,2,135, 20250324,3635,3855,3890,3600,55276,205614855,00,0.00,N,5,-235, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index b47110471925..f3719434710d 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5490,5380,5500,5240,252173,1361308765,00,0.00,N,2,170, 20250407,5320,5270,5370,4900,347150,1782509275,00,0.00,N,5,-140, 20250331,5460,5300,6290,5070,3789634,21712878115,00,0.00,N,2,100, 20250324,5360,5550,5630,5300,233340,1278149610,00,0.00,N,5,-240, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index 1f4c9639e74c..8f86cd414153 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19420,19160,19940,18920,378626,7328993080,00,0.00,N,2,260, 20250407,19160,18840,19350,17240,496562,9098891810,00,0.00,N,5,-350, 20250331,19510,18540,20350,18280,555877,10780826670,00,0.00,N,2,610, 20250324,18900,20950,21550,18770,966292,19530661785,00,0.00,N,5,-1750, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index a23582551b22..6ecfb823b500 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1983,2065,2155,1955,270047,548037416,00,0.00,N,5,-67, 20250407,2050,2030,2180,1870,548238,1095067961,00,0.00,N,2,20, 20250331,2030,2240,2635,1998,1995669,4757476515,00,0.00,N,5,-210, 20250324,2240,2200,2500,2015,3066093,6881343811,00,0.00,N,5,-50, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index 182f4dd3035f..c7b457794c15 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3200,3010,3340,2965,341561,1075108865,00,0.00,N,2,195, 20250407,3005,3025,3080,2905,81615,243237518,00,0.00,N,5,-40, 20250331,3045,2905,3095,2895,116756,348345185,00,0.00,N,2,130, 20250324,2915,2985,3070,2870,81456,241078385,00,0.00,N,5,-50, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index a2647bc9d634..c3a97c9ba386 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,629,673,718,510,12836,7792235,00,0.00,N,2,30, 20250407,599,519,630,387,18211,8372548,00,0.00,N,2,144, 20250331,455,580,614,398,10305,4497267,00,0.00,N,5,-55, 20250324,510,652,664,456,3590,1742234,00,0.00,N,5,-59, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index 4a687404f3fc..e012fdf021da 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3175,3155,3190,3010,37016,114425340,00,0.00,N,2,20, 20250407,3155,3040,3180,2900,48543,147846920,00,0.00,N,2,130, 20250331,3025,3110,3110,2950,26399,79188845,00,0.00,N,5,-45, 20250324,3070,3110,3190,3050,32111,100638990,00,0.00,N,5,-65, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 9a90b4661e45..3b38ccb4f041 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3660,3545,4165,3545,564942,2158020466,00,0.00,N,2,115, 20250407,3545,3370,3860,3135,215997,767402096,00,0.00,N,2,225, 20250331,3320,3425,3470,3240,69730,232922720,00,0.00,N,5,-105, 20250324,3425,3605,3605,3425,58958,206371880,00,0.00,N,5,-160, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index 5087dd775630..f0377e0f1123 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,190,190,190,190,0,0,00,0.00,N,3,0, 20250407,190,190,190,190,0,0,00,0.00,N,3,0, 20250331,190,196,235,170,2939262,568343941,00,0.00,N,5,-16, 20250324,206,207,243,196,3678221,780181207,00,0.00,N,5,-37, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index 28d8cb4c56e6..2f409ec83d4b 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2345,2960,3795,2140,14355152,40386509569,00,0.00,N,2,65, 20250407,2280,1400,2280,1280,7644682,14737244533,00,0.00,N,2,926, 20250331,1354,1459,1459,1325,138700,191410831,00,0.00,N,5,-36, 20250324,1390,1410,1493,1355,113458,160138215,00,0.00,N,5,-32, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index e94f735fc669..3c4548c5cab2 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11880,11670,13390,11540,166994,2094042300,00,0.00,N,2,210, 20250407,11670,11840,12100,11360,18517,214995270,00,0.00,N,5,-330, 20250331,12000,11890,12430,11360,29405,347291980,00,0.00,N,2,350, 20250324,11650,11120,13360,11120,185587,2308503810,00,0.00,N,2,450, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index aff3379df3cc..dbe2a11ad410 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5980,5650,6100,5650,141723,825408635,00,0.00,N,2,270, 20250407,5710,5610,5750,4955,371695,1977140685,00,0.00,N,2,30, 20250331,5680,6100,6100,5390,313349,1790086565,00,0.00,N,5,-420, 20250324,6100,6360,6620,6050,183840,1157277465,00,0.00,N,5,-350, diff --git a/240550/week/candle-week-42.csv b/240550/week/candle-week-42.csv index e5e0052816f5..73428fc8a427 100644 --- a/240550/week/candle-week-42.csv +++ b/240550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11190,10710,11390,10420,6088082,66707158750,00,0.00,N,2,480, 20250407,10710,11290,11920,9230,10196363,108823561380,00,0.00,N,5,-890, 20250331,11600,10640,11850,10210,19550638,221068864910,00,0.00,N,2,950, 20250324,10650,10500,11130,10020,3640660,38912311560,00,0.00,N,2,130, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index 94452dcbcd3c..90d0ea667243 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4495,4355,4595,4215,81394,362137003,00,0.00,N,2,100, 20250407,4395,4200,4420,3930,131845,551342340,00,0.00,N,5,-50, 20250331,4445,4500,4630,4115,170646,749019251,00,0.00,N,5,-65, 20250324,4510,5090,5590,4510,291801,1453798497,00,0.00,N,5,-580, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index 829e46d80477..ff6db72589c2 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22500,22400,22950,22000,718169,16044554900,00,0.00,N,2,750, 20250407,21750,22000,23250,20800,2421603,52714000850,00,0.00,N,5,-1300, 20250331,23050,24150,25150,22400,1250895,29809913174,00,0.00,N,5,-1600, 20250324,24650,26600,26750,24600,788000,20198032525,00,0.00,N,5,-2000, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index 8daf992573d9..eb0cef1921ab 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8850,8410,10500,7990,94934208,871999616475,00,0.00,N,2,2380, 20250407,6470,4755,6960,4650,66529635,397793152746,00,0.00,N,2,1985, 20250331,4485,4290,4590,4065,5667781,24884453127,00,0.00,N,2,160, 20250324,4325,5080,5240,4160,13718346,61873006523,00,0.00,N,5,-855, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index c2f139fc55e2..164521fa8632 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,44800,44150,45600,43100,943358,41820640135,00,0.00,N,2,1050, 20250407,43750,44900,45100,40800,1434102,61302440150,00,0.00,N,5,-2900, 20250331,46650,50500,50900,45500,1238988,59191293950,00,0.00,N,5,-4450, 20250324,51100,51000,51700,48450,1001759,50109213125,00,0.00,N,5,-600, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 1c58d2651896..827001808d5b 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7430,7890,7900,7300,1194521,9053707525,00,0.00,N,5,-450, 20250407,7880,7350,8510,6980,1719089,13021193060,00,0.00,N,2,410, 20250331,7470,8300,8600,7010,1880463,14663769220,00,0.00,N,5,-1060, 20250324,8530,8800,9010,8400,1163830,10071100385,00,0.00,N,5,-270, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index da4bda8198f2..f4ac2c862d9f 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3045,2930,3050,2925,248372,742607866,00,0.00,N,2,110, 20250407,2935,2915,2990,2740,397272,1128545269,00,0.00,N,5,-60, 20250331,2995,2910,3050,2830,353863,1044479197,00,0.00,N,2,70, 20250324,2925,3080,3195,2900,590271,1804925394,00,0.00,N,5,-155, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index aadc34a2923e..d47cc4f97aec 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,48700,45850,50600,44750,406202,19513723850,00,0.00,N,2,3500, 20250407,45200,46800,46950,39400,552750,23910255875,00,0.00,N,5,-3600, 20250331,48800,44850,50100,44600,707527,34312990450,00,0.00,N,2,2300, 20250324,46500,46250,47800,44150,400486,18517812750,00,0.00,N,2,400, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index 0891ffe8439b..48b4e7971206 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11710,11180,12290,10970,286526,3388462730,00,0.00,N,2,610, 20250407,11100,10380,11220,9610,137810,1449564530,00,0.00,N,2,720, 20250331,10380,10250,10810,9880,82290,862434840,00,0.00,N,2,130, 20250324,10250,10390,10850,10010,185285,1924080375,00,0.00,N,5,-170, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index c7d30ba44787..7b5d4987ba9c 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5270,5210,5460,5130,255157,1353204780,00,0.00,N,2,100, 20250407,5170,4790,5180,4640,276355,1339616932,00,0.00,N,2,200, 20250331,4970,5240,6350,4860,6952438,40911476388,00,0.00,N,5,-280, 20250324,5250,5790,5790,5200,189244,1036786710,00,0.00,N,5,-580, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index da82c8094e6e..c3935f09b502 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,302,302,302,302,0,0,00,0.00,N,3,0, 20250407,302,302,302,302,0,0,00,0.00,N,3,0, 20250331,302,302,302,302,0,0,00,0.00,N,3,0, 20250324,302,302,302,302,0,0,00,0.00,N,3,0, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index 8dc2f02cbcaf..d6aa4dc11790 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8960,9300,9600,8830,1952277,18057647290,00,0.00,N,5,-610, 20250407,9570,8350,9920,7780,3625654,33783883780,00,0.00,N,2,910, 20250331,8660,8240,8660,7760,380343,3116424520,00,0.00,N,2,360, 20250324,8300,8310,8990,8120,696002,5977787410,00,0.00,N,2,30, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index 9ed87593f001..3fc83c08b14c 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1525,1435,1540,1416,2002291,3025630109,00,0.00,N,2,76, 20250407,1449,1270,1451,1270,1729213,2402852404,00,0.00,N,2,121, 20250331,1328,1319,1350,1230,810133,1051489824,00,0.00,N,5,-18, 20250324,1346,1375,1378,1315,862049,1158595209,00,0.00,N,5,-29, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 72892f97aa91..7ae1a113f523 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24900,25000,25100,24300,115951,2855265850,00,0.00,N,2,400, 20250407,24500,24450,24900,23100,114597,2736141225,00,0.00,N,5,-150, 20250331,24650,24900,25000,23700,89363,2190924475,00,0.00,N,5,-350, 20250324,25000,26200,26750,24800,120645,3126818800,00,0.00,N,5,-1300, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index 7cfff1551654..b391e67f6835 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4335,4250,4400,4195,327156,1402886113,00,0.00,N,2,135, 20250407,4200,4110,4250,3790,506415,2043016927,00,0.00,N,5,-95, 20250331,4295,4610,4630,4065,526871,2265335156,00,0.00,N,5,-390, 20250324,4685,5000,5050,4540,541849,2615911423,00,0.00,N,5,-315, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index be6f3f8102a5..fdfa9cb35ef6 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9650,9610,11000,9610,260,2532180,00,0.00,N,3,0, 20250407,9650,9600,9990,9500,432,4116410,00,0.00,N,5,-30, 20250331,9680,9800,9800,9680,107,1042480,00,0.00,N,5,-120, 20250324,9800,9980,10000,9650,70,679190,00,0.00,N,2,150, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index fb3790a98305..c482600e82b4 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1651,1651,1651,1651,0,0,00,0.00,N,3,0, 20250407,1651,1650,2080,1568,421356,734494017,00,0.00,N,5,-267, 20250331,1918,3210,3550,1730,1920383,4699819920,00,0.00,N,5,-1642, 20250324,3560,2685,4365,2450,3244042,11666791313,00,0.00,N,2,585, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index a21111964a5d..1b1bfa356337 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2395,2390,2400,2200,364,820825,00,0.00,N,2,55, 20250407,2340,2295,2400,2040,1726,3591275,00,0.00,N,5,-50, 20250331,2390,2300,2500,2300,1257,2981640,00,0.00,N,5,-10, 20250324,2400,2395,2400,2300,1095,2575760,00,0.00,N,2,35, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index 58c4ae026877..7e074d99756b 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4360,4100,4505,4100,369569,1617174707,00,0.00,N,2,230, 20250407,4130,4060,4180,3870,470236,1894365122,00,0.00,N,2,40, 20250331,4090,4150,4150,3990,211096,851663333,00,0.00,N,5,-75, 20250324,4165,3990,4185,3970,273353,1104453552,00,0.00,N,2,175, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index 6ad6895eefe1..d18f932040aa 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1099,1200,1200,1000,37,39199,00,0.00,N,5,-51, 20250407,1150,1000,1300,935,348,382871,00,0.00,N,2,150, 20250331,1000,900,1100,850,544,467041,00,0.00,N,3,0, 20250324,1000,1000,1000,795,864,714276,00,0.00,N,2,66, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index c8c68b12383f..9613a7fa32ad 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,415,415,415,415,0,0,00,0.00,N,3,0, 20250407,415,415,415,415,0,0,00,0.00,N,3,0, 20250331,415,415,415,415,0,0,00,0.00,N,3,0, 20250324,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 3a16066771ec..5ed642d2dec0 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1645,1551,1669,1516,471033,753508172,00,0.00,N,2,99, 20250407,1546,1559,1567,1431,409908,611592513,00,0.00,N,5,-26, 20250331,1572,1578,1700,1510,455611,720734818,00,0.00,N,5,-7, 20250324,1579,1569,1604,1525,199896,310793682,00,0.00,N,5,-3, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index 48d247d65ffb..76424a6cea97 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2400,1886,2865,1826,191911656,431769711354,00,0.00,N,2,915, 20250407,1485,1190,1720,1130,50386881,73018261759,00,0.00,N,2,377, 20250331,1108,1033,1125,1026,1589850,1704488944,00,0.00,N,2,43, 20250324,1065,1201,1206,1050,2949654,3283567697,00,0.00,N,5,-148, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index f1ab8557eb43..863db0137eb6 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5130,4700,5470,4335,1431840,7112501097,00,0.00,N,2,565, 20250407,4565,4005,4700,3370,1124623,4648372212,00,0.00,N,2,430, 20250331,4135,4185,4480,3755,488629,2029485248,00,0.00,N,5,-135, 20250324,4270,4800,5200,4020,805013,3770705031,00,0.00,N,5,-530, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 808b2317ef1c..1d9f80cfda68 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4750,5030,5140,4455,78373,374438968,00,0.00,N,5,-290, 20250407,5040,5270,5300,4730,26223,134475195,00,0.00,N,5,-240, 20250331,5280,5270,5320,4950,25008,129925560,00,0.00,N,2,110, 20250324,5170,5050,5250,4990,26775,136736640,00,0.00,N,2,120, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index da3830d5892e..aae516c94bca 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7960,8000,8200,7810,21296,170008610,00,0.00,N,5,-100, 20250407,8060,7760,8300,7530,56157,432182525,00,0.00,N,2,280, 20250331,7780,7930,8090,7600,31477,246234860,00,0.00,N,5,-170, 20250324,7950,8790,8790,7900,29651,240714000,00,0.00,N,5,-40, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index 7c4f82643e2b..97e20d3a89d0 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,96500,100500,103600,95100,1314812,130210674600,00,0.00,N,5,-3800, 20250407,100300,94300,103700,92400,2558094,251299974250,00,0.00,N,2,2200, 20250331,98100,100100,100900,87000,3280894,310280097500,00,0.00,N,5,-5400, 20250324,103500,113300,113300,103400,1850763,201045773750,00,0.00,N,5,-8500, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index c4327e417317..cc2e279e306c 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6390,4765,6390,4660,712753,4249665713,00,0.00,N,2,1745, 20250407,4645,5070,5080,4600,95104,453899950,00,0.00,N,5,-425, 20250331,5070,5170,5170,4765,106266,528531875,00,0.00,N,5,-50, 20250324,5120,5950,6400,4955,361346,1929259458,00,0.00,N,5,-830, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index 4ca3e49619b8..fd42d31fa6d6 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17010,15080,17700,15080,471788,7692019220,00,0.00,N,2,2040, 20250407,14970,15860,15860,13870,811018,11970918700,00,0.00,N,5,-1290, 20250331,16260,16750,17120,15870,573452,9468596065,00,0.00,N,5,-760, 20250324,17020,17840,18090,16990,436137,7617533645,00,0.00,N,5,-710, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 475cad445394..3a9b8db78355 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26900,26550,28100,26500,115991,3134780100,00,0.00,N,2,400, 20250407,26500,26000,28850,25000,477559,12881159925,00,0.00,N,2,500, 20250331,26000,25650,26300,24700,39460,1008113525,00,0.00,N,2,350, 20250324,25650,26400,26450,24650,48599,1254544800,00,0.00,N,5,-350, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index 14d26cee0f11..6656e59b9006 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11330,11050,11470,10930,134787,1517832150,00,0.00,N,2,210, 20250407,11120,11010,11230,10300,238510,2575911035,00,0.00,N,5,-100, 20250331,11220,11110,11420,10910,208044,2309759295,00,0.00,N,2,230, 20250324,10990,11020,11310,10980,181352,2012673860,00,0.00,N,5,-30, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 87b80fa3281b..3913e0a7cbce 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11060,10340,11140,10160,442996,4726492210,00,0.00,N,2,710, 20250407,10350,10330,10470,9980,252760,2571549780,00,0.00,N,5,-100, 20250331,10450,9920,10450,9610,322065,3277517225,00,0.00,N,2,440, 20250324,10010,9860,10160,9800,213791,2131670810,00,0.00,N,2,150, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index 1031d1526bbd..9c7ca2d9461f 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5960,5950,6190,5410,3198,18750350,00,0.00,N,2,10, 20250407,5950,7000,7200,5950,4046,24399880,00,0.00,N,5,-1050, 20250331,7000,5800,7000,5680,1682,10146530,00,0.00,N,2,1210, 20250324,5790,7000,7900,5600,5867,37384800,00,0.00,N,5,-1140, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index 12f5d01de52a..562177619080 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2425,2330,2590,2320,1135560,2776061198,00,0.00,N,2,100, 20250407,2325,2300,2330,2100,997401,2230813654,00,0.00,N,5,-20, 20250331,2345,2390,2430,2240,929923,2172555350,00,0.00,N,5,-60, 20250324,2405,2480,2655,2405,1779788,4468400821,00,0.00,N,5,-75, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index 027a8eec58f0..b21ee38a5760 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,490,451,490,445,416943,195343544,00,0.00,N,2,50, 20250407,440,419,496,419,1301314,588296570,00,0.00,N,2,21, 20250331,419,438,443,406,329557,140217026,00,0.00,N,5,-19, 20250324,438,399,440,399,387199,163885431,00,0.00,N,2,39, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index 6dd67b659d22..5cf964144166 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13760,13220,13790,13100,68859,923664820,00,0.00,N,2,590, 20250407,13170,12910,13460,12230,99699,1262836930,00,0.00,N,5,-30, 20250331,13200,12790,13330,12710,61555,802467195,00,0.00,N,5,-50, 20250324,13250,13750,14250,13070,133602,1818813130,00,0.00,N,5,-470, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index e0001ae14974..78d55977bff7 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,44000,40600,44350,40600,666580,28493289900,00,0.00,N,2,3100, 20250407,40900,40250,41000,37500,732580,28723921600,00,0.00,N,5,-750, 20250331,41650,40500,42250,38700,660991,26823819075,00,0.00,N,2,950, 20250324,40700,40500,42150,39700,561627,22995225375,00,0.00,N,5,-200, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index 75992a0e084a..13193cd6e85b 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6000,6400,6400,5200,3355,19450070,00,0.00,N,5,-310, 20250407,6310,6610,7490,6010,10917,68809230,00,0.00,N,5,-680, 20250331,6990,6400,7200,6230,3137,20900130,00,0.00,N,2,410, 20250324,6580,6610,7120,6000,7151,47191930,00,0.00,N,5,-400, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index e1237c33919a..fd2792cce5a5 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8780,8630,8950,8520,113425,990547245,00,0.00,N,2,260, 20250407,8520,8390,8620,7790,264622,2144191815,00,0.00,N,5,-30, 20250331,8550,9100,9300,8240,410204,3520820615,00,0.00,N,5,-730, 20250324,9280,10550,11410,9190,671969,6778040105,00,0.00,N,5,-1320, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index 0243814f61da..5edf71764ec3 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4280,4075,4410,3940,157031,665668604,00,0.00,N,2,170, 20250407,4110,3995,4110,3585,158609,610605174,00,0.00,N,2,100, 20250331,4010,4065,4560,3810,291626,1202916819,00,0.00,N,5,-100, 20250324,4110,4385,4450,4110,79593,338426485,00,0.00,N,5,-275, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index 2800d39703d7..6cc604cd0233 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,55600,54800,57800,51900,305504,16732246064,00,0.00,N,2,1800, 20250407,53800,52100,54900,47000,359461,18505823125,00,0.00,N,2,200, 20250331,53600,49150,56000,47750,399284,20974827250,00,0.00,N,2,4400, 20250324,49200,50000,50400,46400,264486,12883233325,00,0.00,N,5,-100, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index d7e6bbc9bdd6..8a2903deffd9 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,813,790,820,787,586494,472412013,00,0.00,N,2,23, 20250407,790,800,800,718,1249001,950434651,00,0.00,N,5,-14, 20250331,804,797,818,768,709498,561528485,00,0.00,N,2,6, 20250324,798,837,844,797,783404,642396416,00,0.00,N,5,-49, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index 91ae1b878725..e1d3a3a4ca31 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4535,4500,4650,4380,357413,1621507309,00,0.00,N,2,65, 20250407,4470,4040,4495,3800,617173,2583810641,00,0.00,N,2,280, 20250331,4190,4405,4580,4060,656064,2828366395,00,0.00,N,5,-370, 20250324,4560,5050,5090,4540,674862,3261441453,00,0.00,N,5,-460, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index cabbd3c8c97e..76c18a820370 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,44700,47250,47250,43400,498658,22390506600,00,0.00,N,5,-2350, 20250407,47050,48200,48950,44100,684307,31466342100,00,0.00,N,5,-3550, 20250331,50600,49500,50800,47000,564512,27636545150,00,0.00,N,2,800, 20250324,49800,47900,50800,46900,475497,23316031750,00,0.00,N,2,1900, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index eacdf1936cd9..e8f9e1d6ce28 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9080,9450,9510,8850,741198,6814965255,00,0.00,N,5,-140, 20250407,9220,8890,9240,8260,1250707,10997026580,00,0.00,N,3,0, 20250331,9220,9520,9740,8890,1445137,13437144365,00,0.00,N,5,-690, 20250324,9910,11280,11330,9840,1209295,12781795980,00,0.00,N,5,-1260, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index c977a45ecab6..88fb9ad320f9 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1429,1493,1695,1310,1871,2660346,00,0.00,N,2,129, 20250407,1300,1640,1777,1300,2740,3946155,00,0.00,N,5,-240, 20250331,1540,1690,1890,1372,1751,2707928,00,0.00,N,3,0, 20250324,1540,1722,1800,1350,1843,2723497,00,0.00,N,2,40, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index c7929c2bab23..222b07b528b8 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5620,5430,5640,5390,547132,3026081745,00,0.00,N,2,190, 20250407,5430,5280,5450,4910,514882,2653969232,00,0.00,N,2,140, 20250331,5290,5210,5520,5070,595773,3149938080,00,0.00,N,5,-70, 20250324,5360,5500,5670,5330,480095,2657403920,00,0.00,N,5,-160, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index b3fc178e9004..e8b400e57bc4 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1618,1627,1629,1571,303288,485022349,00,0.00,N,2,12, 20250407,1606,1510,1655,1400,737600,1120067310,00,0.00,N,2,76, 20250331,1530,1575,1890,1500,1924141,3244912158,00,0.00,N,5,-53, 20250324,1583,1581,1678,1545,604068,978964100,00,0.00,N,2,2, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index b1d382de738c..5f95e8f0eb20 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2585,2400,2980,2400,12578,34427585,00,0.00,N,2,90, 20250407,2495,2485,2595,2300,5277,12892610,00,0.00,N,2,100, 20250331,2395,2395,2500,2200,12146,29031300,00,0.00,N,2,90, 20250324,2305,1999,3100,1901,20474,55418377,00,0.00,N,2,312, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index 9921ca65d3b6..0afd5d181999 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11620,13080,13080,11420,363236,4442614755,00,0.00,N,5,-20, 20250407,11640,9850,13860,9100,1155551,14503810030,00,0.00,N,2,1260, 20250331,10380,10990,11300,10000,91276,970696605,00,0.00,N,5,-860, 20250324,11240,12460,12710,11210,149214,1787710785,00,0.00,N,5,-1220, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index e0a0d8245d3a..80d5704144bb 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2180,2160,2225,2055,4091622,8715633077,00,0.00,N,2,35, 20250407,2145,2035,2150,1914,5574352,11257240139,00,0.00,N,3,0, 20250331,2145,2345,2370,2065,4949921,10865120109,00,0.00,N,5,-195, 20250324,2340,2470,2580,2330,7183245,17644439884,00,0.00,N,5,-140, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index e199a1f795bf..a28e04a4fc32 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6940,6950,7280,6800,90762,634456010,00,0.00,N,5,-60, 20250407,7000,6820,7030,6400,54591,366389620,00,0.00,N,2,180, 20250331,6820,6770,7300,6580,155390,1053278515,00,0.00,N,2,50, 20250324,6770,7350,7470,6730,77866,548150890,00,0.00,N,5,-580, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index 19b868bbf140..8d2696306263 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5910,5730,5930,5720,27969,162689145,00,0.00,N,2,180, 20250407,5730,5860,5860,5480,44879,253082955,00,0.00,N,5,-130, 20250331,5860,6040,6100,5610,57540,334313490,00,0.00,N,5,-180, 20250324,6040,6250,6250,6020,14805,90333050,00,0.00,N,5,-90, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index 82340b61be5c..5c2ead8778eb 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1189,1191,1191,1148,180411,211208112,00,0.00,N,5,-2, 20250407,1191,1173,1224,1154,98775,115301447,00,0.00,N,2,8, 20250331,1183,1177,1200,1156,30055,35306272,00,0.00,N,2,6, 20250324,1177,1195,1195,1168,48235,56877886,00,0.00,N,5,-18, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index 2741f9402cff..d158d9211f41 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4060,3940,4180,3930,668169,2707700645,00,0.00,N,2,140, 20250407,3920,3780,3920,3475,978219,3599942224,00,0.00,N,2,40, 20250331,3880,3960,4025,3760,793292,3098760265,00,0.00,N,5,-160, 20250324,4040,3915,4120,3860,1064359,4256939171,00,0.00,N,2,125, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index 0715b7c306d5..e0fd1d0e0e6a 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11800,9760,12600,9710,1639686,18555360755,00,0.00,N,2,2000, 20250407,9800,9990,9990,8500,703246,6561755560,00,0.00,N,5,-290, 20250331,10090,10840,10840,9650,1011761,10328687795,00,0.00,N,5,-760, 20250324,10850,9470,10900,9200,1927028,19845880015,00,0.00,N,2,1380, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index af932de9c72f..2b6f0484ae7e 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3040,2865,3045,2850,58353,171608043,00,0.00,N,2,175, 20250407,2865,2980,2980,2500,128578,347601932,00,0.00,N,5,-85, 20250331,2950,2875,3285,2705,116080,339831989,00,0.00,N,2,90, 20250324,2860,3210,3220,2860,128303,390784266,00,0.00,N,5,-360, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index 4f8651171e31..050e84662bfa 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33850,31850,35150,31150,5168344,171419779025,00,0.00,N,2,2700, 20250407,31150,27450,31900,26300,5815822,168021571650,00,0.00,N,2,2850, 20250331,28300,25400,29400,23900,7890112,216196569425,00,0.00,N,2,2300, 20250324,26000,28400,28850,25450,2590184,70487084825,00,0.00,N,5,-2400, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index 9ffb26d0cf2b..a3d8dad47e13 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6090,6100,6200,5700,5167,30984120,00,0.00,N,5,-10, 20250407,6100,6190,6190,5010,29404,160629890,00,0.00,N,2,20, 20250331,6080,6200,6400,5900,20644,125608260,00,0.00,N,5,-120, 20250324,6200,6200,6240,5850,2846,16938310,00,0.00,N,2,70, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index 4c2b5260cbc9..80d76c9c02bc 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,338,326,339,245,7441,2414912,00,0.00,N,2,51, 20250407,287,323,338,235,28998,8916075,00,0.00,N,5,-36, 20250331,323,300,339,252,20683,6766515,00,0.00,N,2,27, 20250324,296,173,296,151,28357,7114912,00,0.00,N,2,145, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index 2c761e693210..369b7b76f8cb 100644 --- a/258540/week/candle-week-42.csv +++ b/258540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,600,600,600,600,0,0,00,0.00,N,3,0, 20250407,600,600,600,600,0,0,00,0.00,N,3,0, 20250331,600,600,600,600,0,0,00,0.00,N,3,0, 20250324,600,563,659,476,48176,26163861,00,0.00,N,5,-59, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index 1d4196764958..ca5700243ad4 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1978,2115,2550,1924,909964,2004688444,00,0.00,N,5,-132, 20250407,2110,1634,2145,1520,1292804,2465033295,00,0.00,N,2,462, 20250331,1648,1458,1649,1367,581016,895389796,00,0.00,N,2,190, 20250324,1458,1425,1587,1406,212279,318536873,00,0.00,N,2,33, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index f3496c9b482b..d60c5639c959 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1542,1479,1730,1310,5364563,8164131821,00,0.00,N,2,32, 20250407,1510,1761,1915,1424,10781042,18747963187,00,0.00,N,5,-336, 20250331,1846,920,2085,902,41206293,71052808174,00,0.00,N,2,926, 20250324,920,884,960,851,278728,252226921,00,0.00,N,2,39, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index d8134298f5b0..fd476779dfbd 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,412,412,412,412,0,0,00,0.00,N,3,0, 20250407,412,412,412,412,0,0,00,0.00,N,3,0, 20250331,412,412,412,412,0,0,00,0.00,N,3,0, 20250324,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index 66085e521a1c..e3697d5bcec2 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7690,7460,7820,7420,115697,880770605,00,0.00,N,2,340, 20250407,7350,7400,7600,7000,208291,1527495010,00,0.00,N,5,-340, 20250331,7690,8020,8200,7450,233414,1815633670,00,0.00,N,5,-320, 20250324,8010,8050,8650,7800,535927,4405925470,00,0.00,N,2,60, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index 337ff3ece31b..56b68dda9684 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,386000,376500,389000,358500,687035,258503893750,00,0.00,N,2,9000, 20250407,377000,361000,379000,351500,841677,308361030000,00,0.00,N,2,5000, 20250331,372000,347000,372000,328500,1001890,347435917500,00,0.00,N,2,13000, 20250324,359000,329000,365000,329000,869006,300701602250,00,0.00,N,2,34000, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index 8a50818f437b..28b6af7215e3 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4500,4665,4715,4365,927210,4243156867,00,0.00,N,5,-165, 20250407,4665,4515,4665,4115,1154594,5071290409,00,0.00,N,2,75, 20250331,4590,5120,5120,4325,2456317,11518920846,00,0.00,N,5,-530, 20250324,5120,5030,5590,4670,14072410,73422004063,00,0.00,N,2,70, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index f993778eaaa9..4ec36576d324 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14160,14360,14680,13800,27214,383032710,00,0.00,N,5,-200, 20250407,14360,15600,15600,13900,27609,398279870,00,0.00,N,5,-1290, 20250331,15650,16000,16460,15220,24327,385159670,00,0.00,N,5,-450, 20250324,16100,15700,16140,15000,20330,315925120,00,0.00,N,2,480, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index bcd7ab4789ca..59f4d316b32a 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4355,4000,4385,3940,224434,941174535,00,0.00,N,2,415, 20250407,3940,4075,4080,3600,363823,1392130014,00,0.00,N,5,-135, 20250331,4075,4150,4210,3950,234149,953809207,00,0.00,N,5,-80, 20250324,4155,4435,4820,4035,1982999,9028715746,00,0.00,N,5,-255, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index 6e6c815f6726..66f1f0196c3b 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,86000,71400,87100,68300,360248,28820653850,00,0.00,N,2,16400, 20250407,69600,60300,70200,58600,190778,12144742400,00,0.00,N,2,6600, 20250331,63000,67700,69700,60300,206712,13373564100,00,0.00,N,5,-5000, 20250324,68000,72500,73500,64200,144275,9957739300,00,0.00,N,5,-5200, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index cac31e558b3f..f66db312c3e5 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6810,6350,6820,6270,400238,2615499770,00,0.00,N,2,460, 20250407,6350,6150,6350,5790,425600,2573581765,00,0.00,N,2,80, 20250331,6270,6520,6600,6060,632484,3997176110,00,0.00,N,5,-440, 20250324,6710,6580,8430,6460,13657691,106123697095,00,0.00,N,2,180, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index e095b9db4419..2561d590eb49 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2900,2645,3095,2620,569029,1649084400,00,0.00,N,2,235, 20250407,2665,2755,2755,2360,292420,738663597,00,0.00,N,5,-90, 20250331,2755,2830,2840,2650,163739,447432260,00,0.00,N,5,-75, 20250324,2830,2910,3080,2830,269621,795763752,00,0.00,N,5,-50, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index 4a0006a43e33..080108d5abba 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4945,4860,4980,4820,72399,354307340,00,0.00,N,2,65, 20250407,4880,4835,4880,4400,157687,725918068,00,0.00,N,2,10, 20250331,4870,4975,4985,4610,179056,861068117,00,0.00,N,5,-170, 20250324,5040,5240,5350,5000,170359,879237030,00,0.00,N,5,-200, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 8a147ec8d8ce..1d94104f1f8b 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2375,2270,2790,2240,1656197,4155801502,00,0.00,N,2,110, 20250407,2265,2180,2290,2100,134301,298018871,00,0.00,N,2,80, 20250331,2185,2220,2220,2055,143416,302771121,00,0.00,N,5,-35, 20250324,2220,2215,2345,2120,93128,206621735,00,0.00,N,2,10, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index ecfe88814c96..af22c84210d8 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3040,3050,3065,2965,184347,554908974,00,0.00,N,2,50, 20250407,2990,2950,3030,2840,309917,907026308,00,0.00,N,2,10, 20250331,2980,2995,3080,2885,352587,1051107043,00,0.00,N,5,-40, 20250324,3020,3150,3185,2965,359687,1117372207,00,0.00,N,5,-50, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index c0747917bd7a..bc998c8c5ee2 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1535,1526,1547,1461,264677,399760046,00,0.00,N,2,9, 20250407,1526,1412,1541,1333,372083,530831585,00,0.00,N,2,102, 20250331,1424,1452,1536,1312,511023,727207849,00,0.00,N,5,-82, 20250324,1506,1640,1669,1498,472213,752273230,00,0.00,N,5,-129, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index f9404122a8bc..1a961de900b5 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4380,4320,4570,4225,97564,422652612,00,0.00,N,2,210, 20250407,4170,4330,4330,3755,244504,987948221,00,0.00,N,5,-195, 20250331,4365,4365,4600,4215,126626,552115873,00,0.00,N,5,-90, 20250324,4455,4645,4745,4440,135189,623049347,00,0.00,N,5,-235, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index 1d76968bfc77..ec856423d30c 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5420,5240,6260,5110,2231441,13079752725,00,0.00,N,2,190, 20250407,5230,5100,5270,4990,53664,274024430,00,0.00,N,2,110, 20250331,5120,5220,5300,5080,20776,107582855,00,0.00,N,5,-120, 20250324,5240,5390,5390,5150,42834,226105125,00,0.00,N,5,-160, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index 19e43868470a..d307849b7340 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3520,2200,3940,2150,16157715,55095891069,00,0.00,N,2,1320, 20250407,2200,2095,2240,1987,139066,285918741,00,0.00,N,2,95, 20250331,2105,2200,2230,2050,92220,196482586,00,0.00,N,5,-105, 20250324,2210,2250,2285,2150,89006,199280020,00,0.00,N,5,-55, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 40ed55a9a6e4..8f5bd453e8d1 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18260,18270,19800,17180,790534,14647703335,00,0.00,N,2,10, 20250407,18250,18200,19310,15440,1045326,18595759625,00,0.00,N,5,-450, 20250331,18700,18510,19320,17820,241327,4460944485,00,0.00,N,3,0, 20250324,18700,18950,19810,18380,450830,8642762080,00,0.00,N,2,100, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index b8b7bf1489b5..73a5a7177c39 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33750,31750,33800,31550,447397,14656667675,00,0.00,N,2,2000, 20250407,31750,32150,32500,29950,780925,24501333175,00,0.00,N,5,-1550, 20250331,33300,30750,33450,28750,867840,27263864800,00,0.00,N,2,2200, 20250324,31100,31200,32450,30650,487209,15314415200,00,0.00,N,5,-150, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index 02cca7b9e212..e133b2113540 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2040,1990,2170,1980,121906,253166820,00,0.00,N,2,50, 20250407,1990,1997,2145,1900,69858,137635886,00,0.00,N,5,-6, 20250331,1996,2020,2045,1960,49431,98101605,00,0.00,N,5,-24, 20250324,2020,2140,2185,2015,124575,263047345,00,0.00,N,5,-120, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index 4be87fa14929..f9bc27a695cc 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4765,4600,4905,4575,558404,2655048922,00,0.00,N,2,170, 20250407,4595,4230,4600,4000,482382,2066430975,00,0.00,N,2,315, 20250331,4280,4235,4330,4055,296534,1244940842,00,0.00,N,5,-70, 20250324,4350,4290,4685,4290,221020,984578824,00,0.00,N,2,20, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index b5e366c97b0b..a8efe0494f5b 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2950,2855,2950,2800,320295,924371312,00,0.00,N,2,150, 20250407,2800,2815,3235,2630,1611873,4865926542,00,0.00,N,5,-45, 20250331,2845,2870,2915,2700,102569,287835785,00,0.00,N,5,-25, 20250324,2870,2825,2925,2805,116592,334698781,00,0.00,N,2,45, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index 2b13ed099bb5..f83da8489c02 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15250,13160,15540,12730,663216,9609114575,00,0.00,N,2,2130, 20250407,13120,13920,13920,12290,465178,6096704370,00,0.00,N,5,-1130, 20250331,14250,10740,15450,10290,2456067,33576759640,00,0.00,N,2,3330, 20250324,10920,10560,13250,10300,2098440,25394020625,00,0.00,N,2,360, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index ee2dbd7145c6..19a9fd598b40 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,956,984,993,925,276789,265926751,00,0.00,N,5,-28, 20250407,984,1001,1005,956,54436,53523362,00,0.00,N,5,-23, 20250331,1007,980,1008,955,74476,73939300,00,0.00,N,2,27, 20250324,980,955,988,943,68728,66348444,00,0.00,N,2,23, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index eaee49ee6972..a551cfa8fd8e 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7270,7290,7370,7190,162969,1184539820,00,0.00,N,2,100, 20250407,7170,7000,7400,6680,246388,1725559950,00,0.00,N,3,0, 20250331,7170,7000,7280,6900,145347,1028559325,00,0.00,N,5,-10, 20250324,7180,7190,7330,7040,74682,533202090,00,0.00,N,5,-40, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index ef185db93f53..4842f97c5685 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13120,13000,13600,12920,274257,3627429465,00,0.00,N,2,370, 20250407,12750,12270,12850,11530,336530,4077018480,00,0.00,N,2,120, 20250331,12630,12850,13390,12350,361977,4637362490,00,0.00,N,5,-520, 20250324,13150,13910,14080,13060,381373,5128830630,00,0.00,N,5,-760, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index cdc604061286..b063928f42ee 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4495,4465,4645,4370,752501,3402188135,00,0.00,N,2,110, 20250407,4385,4120,4385,3847,847219,3477511747,00,0.00,N,2,40, 20250331,4345,4545,4645,4230,929508,4133265654,00,0.00,N,5,-355, 20250324,4700,5190,5260,4700,1611787,7985466060,00,0.00,N,5,-540, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index 3b0c939705a0..de6a5ec64625 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8280,8020,8310,8020,137803,1126114495,00,0.00,N,2,260, 20250407,8020,8040,8120,7750,111292,884181700,00,0.00,N,5,-110, 20250331,8130,8000,8190,7800,90320,720638965,00,0.00,N,2,80, 20250324,8050,8180,8200,7960,66316,536479190,00,0.00,N,5,-150, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index b3438ecff1f6..ad70c5ffe57b 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16660,16400,16990,16230,196216,3240924160,00,0.00,N,2,470, 20250407,16190,16350,16350,15210,317587,5030471340,00,0.00,N,5,-600, 20250331,16790,17200,17880,16410,273380,4667880700,00,0.00,N,5,-600, 20250324,17390,18440,18710,17350,413190,7455213930,00,0.00,N,5,-1170, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index 2d8661b11127..285073e0e71d 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7760,7650,7790,7550,47349,364489310,00,0.00,N,2,110, 20250407,7650,7150,7690,6920,124719,911510875,00,0.00,N,2,390, 20250331,7260,7330,7500,7070,76377,553982145,00,0.00,N,5,-140, 20250324,7400,7430,7740,7310,92999,700105150,00,0.00,N,5,-50, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index 95cc1b38f12b..ab972ca143b3 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5100,4875,5350,4780,724941,3682297380,00,0.00,N,2,275, 20250407,4825,4580,5510,4325,1639160,8238979985,00,0.00,N,2,25, 20250331,4800,4990,5990,4685,5021781,27603243359,00,0.00,N,5,-65, 20250324,4865,5060,5150,4710,176067,858698971,00,0.00,N,5,-145, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index ba6cc78052d2..f4db7a1b936d 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,549,600,685,470,2061,972320,00,0.00,N,5,-50, 20250407,599,600,690,510,731,393239,00,0.00,N,5,-1, 20250331,600,510,688,470,8211,3871399,00,0.00,N,3,0, 20250324,600,600,600,502,108,55055,00,0.00,N,3,0, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index f6ea7b65e252..b3d7345d6ea3 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,398,398,398,398,0,0,00,0.00,N,3,0, 20250407,398,349,401,297,103,30848,00,0.00,N,2,49, 20250331,349,380,430,308,2844,1004228,00,0.00,N,5,-98, 20250324,447,323,448,239,4833,1333677,00,0.00,N,2,166, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index 119a7ea2c86e..ff69ba395af1 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,328,395,450,301,5216,1861987,00,0.00,N,5,-16, 20250407,344,372,372,251,7029,2224197,00,0.00,N,2,19, 20250331,325,455,455,283,5888,1981940,00,0.00,N,5,-73, 20250324,398,408,459,322,20839,7677122,00,0.00,N,5,-2, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index e39a4e55f515..ac7d633edb6b 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,520,595,700,510,3320,1768425,00,0.00,N,5,-179, 20250407,699,798,798,577,106,65777,00,0.00,N,5,-1, 20250331,700,699,799,578,59,39614,00,0.00,N,5,-87, 20250324,787,578,787,505,2662,1360982,00,0.00,N,2,108, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index d537c5881235..299f7d46b79b 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,671,1098,1098,671,3724,2933917,00,0.00,N,5,-428, 20250407,1099,1300,1300,949,1349,1402641,00,0.00,N,5,-191, 20250331,1290,1200,1300,1000,164,184306,00,0.00,N,2,190, 20250324,1100,1599,1599,1000,7861,9278623,00,0.00,N,5,-300, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index 4e80b53eb811..91f590d60a10 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,71600,71700,72000,70500,406883,28972493200,00,0.00,N,2,100, 20250407,71500,69000,71700,66300,794075,54700686100,00,0.00,N,5,-100, 20250331,71600,73100,74600,70500,816982,59363493500,00,0.00,N,5,-2600, 20250324,74200,75500,75800,72500,547398,40630247300,00,0.00,N,5,-2000, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index 7d5fb1845f69..f1731b43ada8 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,330500,316000,334500,300000,1247104,395943865500,00,0.00,N,2,20000, 20250407,310500,288500,314000,264500,2004232,582345262750,00,0.00,N,2,7500, 20250331,303000,294500,309000,275000,1616638,477123411142,00,0.00,N,5,-2000, 20250324,305000,330000,357000,293500,1455446,467948716518,00,0.00,N,5,-24500, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index 433f0779362f..a79521826d85 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,64400,61800,65300,61000,361583,22760206700,00,0.00,N,2,2600, 20250407,61800,58500,62200,55900,494436,28980835850,00,0.00,N,2,800, 20250331,61000,66600,67100,59400,514856,32517018200,00,0.00,N,5,-6100, 20250324,67100,70300,71500,66100,488137,33679690350,00,0.00,N,5,-3200, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index d85ab106ce39..9372bff09c7c 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17230,17190,17370,17100,22583,388881805,00,0.00,N,2,40, 20250407,17190,17280,17450,16970,45382,776823595,00,0.00,N,5,-190, 20250331,17380,17580,17700,17310,31321,545550660,00,0.00,N,5,-200, 20250324,17580,17500,17710,17500,19713,345919560,00,0.00,N,2,80, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index 7bdda4d3368e..d46186ddee03 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3630,3405,3775,3260,14867849,52758935936,00,0.00,N,2,280, 20250407,3350,3205,3475,3035,13035896,42602567699,00,0.00,N,5,-55, 20250331,3405,3610,3995,3240,19362183,70321280897,00,0.00,N,5,-310, 20250324,3715,3770,4385,3595,37751513,152599844841,00,0.00,N,5,-15, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index df2588614662..f15c64a5dec8 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4520,4460,4525,4365,38150,170148992,00,0.00,N,2,60, 20250407,4460,4270,4500,4140,36772,155717754,00,0.00,N,2,190, 20250331,4270,4550,4550,4200,45592,199330277,00,0.00,N,5,-280, 20250324,4550,4550,4750,4405,49160,221275087,00,0.00,N,5,-60, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index 334cf520a6b2..79cd6da2e15d 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11130,10670,11260,10300,31453,341417945,00,0.00,N,2,530, 20250407,10600,10310,10750,10000,43586,446387670,00,0.00,N,2,110, 20250331,10490,10600,11010,10250,39402,415188320,00,0.00,N,5,-420, 20250324,10910,11220,11400,10900,50829,564303025,00,0.00,N,5,-360, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index 775994316498..e7fed26d1361 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,36300,35450,36800,35100,19395,695921575,00,0.00,N,2,450, 20250407,35850,35600,36650,35050,34907,1249873500,00,0.00,N,5,-850, 20250331,36700,35850,36900,35150,36716,1327291650,00,0.00,N,2,750, 20250324,35950,35100,36100,34150,29431,1050270200,00,0.00,N,2,500, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index c5702f1a7d63..4bf44b6acaa3 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,148400,149900,152800,146800,5664,844514700,00,0.00,N,5,-1500, 20250407,149900,151400,151400,147800,6414,962121050,00,0.00,N,5,-1500, 20250331,151400,150900,152000,148400,5054,760024400,00,0.00,N,2,500, 20250324,150900,149800,151000,148900,6885,1032961050,00,0.00,N,2,1200, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index 13294adda17d..ebfe7f855f61 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,889,889,889,889,0,0,00,0.00,N,3,0, 20250407,889,889,889,889,0,0,00,0.00,N,3,0, 20250331,889,889,889,889,0,0,00,0.00,N,3,0, 20250324,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index 137ca62f0d99..fa7efb66f9fb 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24200,23000,24950,22000,1273,29982400,00,0.00,N,2,1650, 20250407,22550,20750,22900,20000,6333,134759150,00,0.00,N,2,1850, 20250331,20700,20000,22650,19520,3233,67330200,00,0.00,N,2,550, 20250324,20150,26900,26900,19000,14962,322244150,00,0.00,N,5,-5900, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index 9342d2f6b0b0..a968c1716ccb 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1136,1131,1182,1082,4682632,5278771567,00,0.00,N,2,5, 20250407,1131,1060,1279,970,17602568,19816647994,00,0.00,N,2,61, 20250331,1070,1080,1080,971,3719941,3819958109,00,0.00,N,5,-11, 20250324,1081,1109,1109,1010,2824603,2956465788,00,0.00,N,2,63, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index 39db51a56760..11933a87f25f 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13900,13530,14560,13460,183380,2572367555,00,0.00,N,2,520, 20250407,13380,13230,13580,11830,202448,2581086985,00,0.00,N,5,-350, 20250331,13730,14150,15000,13370,145919,2037924810,00,0.00,N,5,-840, 20250324,14570,15290,15940,14480,187806,2850791130,00,0.00,N,5,-820, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index 04e443083826..1fc078f3bb71 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5240,5100,5290,5080,33121,172110230,00,0.00,N,2,200, 20250407,5040,5250,5350,4880,64781,327455521,00,0.00,N,5,-290, 20250331,5330,5550,5620,5260,44919,241394970,00,0.00,N,5,-220, 20250324,5550,5580,5670,5410,37815,208600935,00,0.00,N,5,-30, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index 1decfddfe2c3..1c138c6b5c2d 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,120800,114200,122000,113500,754600,89245963350,00,0.00,N,2,6300, 20250407,114500,112100,115800,110000,758695,86090883050,00,0.00,N,5,-2700, 20250331,117200,115400,120500,114700,496705,58465522600,00,0.00,N,5,-700, 20250324,117900,121900,122000,115600,600580,70809088500,00,0.00,N,5,-4000, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index 874732b8569b..48e8f7717141 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1512,1458,1520,1457,146605,217481053,00,0.00,N,2,55, 20250407,1457,1499,1499,1372,151320,215994115,00,0.00,N,5,-43, 20250331,1500,1552,1552,1450,101490,152522239,00,0.00,N,5,-52, 20250324,1552,1555,1565,1469,365069,551123587,00,0.00,N,5,-3, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 1f91bef2a7be..39c08048990f 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13030,12930,13320,12750,180397,2339602620,00,0.00,N,5,-30, 20250407,13060,13130,13130,12090,327927,4132646870,00,0.00,N,5,-240, 20250331,13300,13410,13500,12450,335357,4364983820,00,0.00,N,5,-300, 20250324,13600,14360,14670,13500,287708,4053679645,00,0.00,N,5,-770, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index c5488f7698a5..6413e9e91954 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13000,12980,14030,12870,965678,12906004615,00,0.00,N,5,-250, 20250407,13250,13010,14480,11790,2188194,28889431135,00,0.00,N,5,-260, 20250331,13510,12970,16290,12340,8461349,123595463045,00,0.00,N,2,1150, 20250324,12360,11330,14270,11180,5409074,70261592350,00,0.00,N,2,920, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index 360fc711f213..0a2a1bbc3efc 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16740,16000,17280,15900,207260,3401789775,00,0.00,N,2,1020, 20250407,15720,14990,15970,14220,179295,2675422895,00,0.00,N,2,70, 20250331,15650,16300,16650,15320,233102,3714562140,00,0.00,N,5,-820, 20250324,16470,18050,18600,16250,389656,6918097905,00,0.00,N,5,-1580, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index cf69bf28e7ec..116fcf5edf05 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,38650,36850,39550,36000,13673312,526434360825,00,0.00,N,2,2950, 20250407,35700,32100,35850,30100,11766455,385352019575,00,0.00,N,2,2350, 20250331,33350,31050,35425,31050,13408872,450516758500,00,0.00,N,2,1400, 20250324,31950,37050,38050,31700,13145474,457609793800,00,0.00,N,5,-4450, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index a411f3ef8805..79045df73731 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22300,21650,23050,21600,530284,11844155225,00,0.00,N,2,1200, 20250407,21100,20600,21300,19520,770838,15696054630,00,0.00,N,5,-600, 20250331,21700,22500,22850,21000,748593,16432512750,00,0.00,N,5,-1300, 20250324,23000,25600,25600,22800,599793,14384884200,00,0.00,N,5,-2600, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index c033c5687f8f..183e07675467 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9030,8560,9060,8400,437305,3788187175,00,0.00,N,2,570, 20250407,8460,9180,9180,7990,823921,6949521175,00,0.00,N,5,-790, 20250331,9250,9400,9400,8750,601285,5469184925,00,0.00,N,5,-180, 20250324,9430,9560,9750,9420,477565,4581702580,00,0.00,N,5,-130, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index 4712b7f54c80..1dafc14b23ee 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13460,13260,13470,12500,130718,1704830840,00,0.00,N,2,200, 20250407,13260,13440,13500,12870,71175,934975645,00,0.00,N,5,-280, 20250331,13540,13950,13960,13440,77365,1058670080,00,0.00,N,5,-440, 20250324,13980,14190,14310,13940,59436,839247055,00,0.00,N,5,-250, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index d37981058bf3..cccb7ac75d3f 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,945,899,955,875,3341173,3058580414,00,0.00,N,2,40, 20250407,905,901,950,823,9201129,8181526540,00,0.00,N,5,-47, 20250331,952,757,1175,740,119300323,121965002944,00,0.00,N,2,193, 20250324,759,753,777,740,410210,307100384,00,0.00,N,5,-2, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index eb88941d7dc1..ef447408f9ce 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9740,9430,9760,9100,31558,301272700,00,0.00,N,2,360, 20250407,9380,9700,9700,8360,108489,974195020,00,0.00,N,5,-430, 20250331,9810,10370,10700,9500,51161,510244260,00,0.00,N,5,-540, 20250324,10350,10630,11200,10080,100286,1069071840,00,0.00,N,5,-280, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index 77645e62d1dd..b6b151d763ca 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12650,11200,13650,11010,9116281,116916241295,00,0.00,N,2,1550, 20250407,11100,10970,11120,9950,647580,6791768480,00,0.00,N,5,-290, 20250331,11390,11250,11700,10780,493977,5577574380,00,0.00,N,5,-320, 20250324,11710,12270,13880,11630,2000818,25561701305,00,0.00,N,5,-580, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index 2844312437a0..2aa31a093742 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4475,4170,4685,4140,79876,350909602,00,0.00,N,2,310, 20250407,4165,4175,4295,3785,100210,403242298,00,0.00,N,5,-185, 20250331,4350,4735,4795,4145,68625,306726317,00,0.00,N,5,-385, 20250324,4735,4650,5110,4480,93030,434465260,00,0.00,N,2,50, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index afb96d05847a..54fc17c9596c 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3160,3060,3165,3030,38808,119816430,00,0.00,N,2,130, 20250407,3030,3135,3175,2940,78863,238509660,00,0.00,N,5,-80, 20250331,3110,3045,3275,2970,42291,130538216,00,0.00,N,2,65, 20250324,3045,3170,3190,3020,27987,87326012,00,0.00,N,5,-150, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index a0d36e768d6a..a2906ee5b455 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5000,4320,5120,4270,673566,3167036423,00,0.00,N,2,590, 20250407,4410,4065,4460,3920,358174,1480816383,00,0.00,N,2,230, 20250331,4180,4010,4250,3900,157784,642596176,00,0.00,N,2,30, 20250324,4150,4400,4660,4040,329053,1435353124,00,0.00,N,5,-165, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index ab56b40ed6b7..04465aef15db 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,508,508,508,508,0,0,00,0.00,N,3,0, 20250407,508,380,508,380,6,2408,00,0.00,N,2,62, 20250331,446,438,515,331,3272,1386475,00,0.00,N,5,-69, 20250324,515,380,522,302,1495,613592,00,0.00,N,2,163, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index 36aa1dd67923..8186674e844a 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2115,2000,2195,1996,245850,512589617,00,0.00,N,2,95, 20250407,2020,2045,2060,1937,222233,444822886,00,0.00,N,5,-40, 20250331,2060,1768,2195,1760,915415,1835342661,00,0.00,N,2,293, 20250324,1767,1992,2015,1700,271308,513421274,00,0.00,N,5,-225, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index 1861bcefc27c..d3d708104342 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6550,6250,7090,5750,6057449,39084418675,00,0.00,N,2,440, 20250407,6110,4450,7200,4310,9736065,57820084510,00,0.00,N,2,1570, 20250331,4540,3920,4540,3880,321600,1358898864,00,0.00,N,2,540, 20250324,4000,4250,4400,3970,147850,621345610,00,0.00,N,5,-285, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index 25be3407dc52..da54c96bb116 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1325,1212,1353,1160,1026656,1333639529,00,0.00,N,2,105, 20250407,1220,1230,1234,1166,360916,431387531,00,0.00,N,2,2, 20250331,1218,1196,1242,1190,389823,469938035,00,0.00,N,5,-20, 20250324,1238,1240,1258,1233,128280,159052578,00,0.00,N,5,-7, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index 686e53a7252a..dcb384f74342 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,279500,284000,292000,270000,661275,186357575250,00,0.00,N,2,2500, 20250407,277000,254000,277000,236000,912590,232667668750,00,0.00,N,2,11000, 20250331,266000,264500,278500,257000,964223,257631024250,00,0.00,N,5,-1500, 20250324,267500,289000,290000,265500,975640,268785698000,00,0.00,N,5,-21500, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index c2946d26441c..56b15d1e8d47 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6010,6030,6180,5860,171668,1035884740,00,0.00,N,5,-20, 20250407,6030,5950,6050,5430,386886,2220672140,00,0.00,N,5,-120, 20250331,6150,6050,6650,5900,1131788,7079933175,00,0.00,N,2,270, 20250324,5880,7000,7020,5850,716945,4638415140,00,0.00,N,5,-910, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index 7819dbbb5a68..ccd65f2c57f7 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33800,33950,35500,32750,91719,3146371025,00,0.00,N,5,-150, 20250407,33950,32500,35100,30050,144847,4672049800,00,0.00,N,2,700, 20250331,33250,33950,34100,30900,131306,4265643650,00,0.00,N,5,-850, 20250324,34100,37600,37750,34050,108058,3863489625,00,0.00,N,5,-3700, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 7ce8662fafa9..c51bf79808fa 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,72000,68400,73300,64700,2012728,138316220550,00,0.00,N,2,4200, 20250407,67800,61500,68100,60000,1998982,128495021250,00,0.00,N,2,3500, 20250331,64300,68600,71300,61300,3529531,231457805750,00,0.00,N,5,-6000, 20250324,70300,68800,72500,67500,1842896,129974487250,00,0.00,N,2,2500, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index 5e2bf03cf88b..e045f089b6ea 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1642,1575,1720,1556,770479,1250842179,00,0.00,N,2,57, 20250407,1585,1650,1660,1458,1230271,1935435235,00,0.00,N,5,-110, 20250331,1695,1760,1778,1631,1167393,1988248323,00,0.00,N,5,-86, 20250324,1781,1760,1951,1760,3395443,6299540689,00,0.00,N,2,41, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index 35eb90f8ea6c..f10d3ae6c649 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3600,3700,4000,3350,4294,15047140,00,0.00,N,5,-300, 20250407,3900,3800,4075,3400,3113,11499590,00,0.00,N,5,-200, 20250331,4100,4000,4300,3600,456,1787240,00,0.00,N,5,-300, 20250324,4400,4600,4700,4000,2097,8920350,00,0.00,N,5,-300, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index d02e302dfde9..165d29a04982 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1289,1224,1400,1100,1705,2082692,00,0.00,N,5,-150, 20250407,1439,1269,1439,1070,15352,16955413,00,0.00,N,2,169, 20250331,1270,1277,1300,1115,104,128136,00,0.00,N,2,159, 20250324,1111,1400,1565,1102,4276,4931594,00,0.00,N,5,-258, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 8794b1389728..5b424e9a9fa3 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250407,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250331,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250324,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index aaa09b33f8f4..af989508cb48 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,119600,112000,121700,111500,52289,6172579750,00,0.00,N,2,7600, 20250407,112000,113700,114400,107300,60467,6716434500,00,0.00,N,5,-4500, 20250331,116500,116600,117800,111100,62856,7237722000,00,0.00,N,5,-1000, 20250324,117500,123300,125800,113900,79553,9530213050,00,0.00,N,5,-5900, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index 2cb8eb382f0b..a4b5a382b088 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13290,13770,13870,12850,1004096,13356765885,00,0.00,N,5,-110, 20250407,13400,12700,13490,11880,1361483,17247836970,00,0.00,N,5,-10, 20250331,13410,14490,14930,12940,1845864,25668261530,00,0.00,N,5,-1590, 20250324,15000,15850,16850,14990,1716686,27250079405,00,0.00,N,5,-660, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index 264b255bd680..4a210e0852d8 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23200,26250,26500,22700,1249571,30028575650,00,0.00,N,5,-2150, 20250407,25350,27850,28650,24300,712661,18326874475,00,0.00,N,5,-4250, 20250331,29600,32750,33900,29050,367899,11722790125,00,0.00,N,5,-4350, 20250324,33950,36700,38200,33500,513725,18568400800,00,0.00,N,5,-2800, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index eb9b041d465d..bcb4d04de218 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,105000,103000,108000,103000,130309,13758882250,00,0.00,N,2,1700, 20250407,103300,104000,110600,103300,294295,31512552450,00,0.00,N,5,-5200, 20250331,108500,108900,111300,100200,339154,35867506500,00,0.00,N,5,-500, 20250324,109000,112800,113500,107200,123726,13726209300,00,0.00,N,5,-3800, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index 841853999604..f341f8d580a7 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8900,8750,9870,8670,620615,5750239120,00,0.00,N,2,130, 20250407,8770,8310,8940,7900,221008,1875164500,00,0.00,N,2,200, 20250331,8570,8210,8600,7960,112227,919359975,00,0.00,N,2,400, 20250324,8170,8260,8500,8170,125888,1045597850,00,0.00,N,5,-240, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index cf767ec723f3..45c2e7d68929 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12960,12600,13000,12440,51194,656094730,00,0.00,N,2,560, 20250407,12400,12290,12400,11250,129791,1542865510,00,0.00,N,5,-280, 20250331,12680,12880,13120,11800,122640,1541150840,00,0.00,N,5,-570, 20250324,13250,14400,14550,13240,175756,2435800515,00,0.00,N,5,-1210, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index 1ce413242e5b..d7e1e7849ab3 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,506,506,506,506,0,0,00,0.00,N,3,0, 20250407,506,506,506,506,438,221628,00,0.00,N,5,-89, 20250331,595,542,628,510,925,490860,00,0.00,N,5,-33, 20250324,628,595,629,535,1115,627959,00,0.00,N,2,33, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index da425dfd50b8..15b6c072fcf6 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1170,1155,1292,1143,238963,285879648,00,0.00,N,2,15, 20250407,1155,1153,1192,1052,269675,301356294,00,0.00,N,5,-8, 20250331,1163,1197,1247,1121,343457,404213275,00,0.00,N,5,-71, 20250324,1234,1367,1470,1180,1016330,1293861739,00,0.00,N,5,-153, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index ecc8a2ccb497..a991a0febeed 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21950,20900,22150,20700,125932,2688762525,00,0.00,N,2,1050, 20250407,20900,20350,20900,19510,135189,2711597450,00,0.00,N,2,350, 20250331,20550,21100,21150,20350,85839,1778058575,00,0.00,N,5,-650, 20250324,21200,21350,21650,20750,107180,2271346025,00,0.00,N,5,-150, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index 17d8d1f21793..d8a4efe1ba76 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,36900,35200,37450,35100,92841,3395431650,00,0.00,N,2,1700, 20250407,35200,37000,37150,33500,285044,9983577550,00,0.00,N,5,-2850, 20250331,38050,40100,40150,36250,202424,7722499875,00,0.00,N,5,-2450, 20250324,40500,42200,42600,39800,126451,5224666675,00,0.00,N,5,-2100, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index ad350d6716d9..9fd88123d60e 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22500,21550,27800,21300,11162317,276621830175,00,0.00,N,2,3150, 20250407,19350,16480,25000,15900,10250839,221710322810,00,0.00,N,2,3950, 20250331,15400,16200,17350,14330,653765,10403038165,00,0.00,N,5,-1180, 20250324,16580,14360,18890,14080,1901678,33846079080,00,0.00,N,2,2220, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index da88f0dfe0f2..946bb24f3e77 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2150,2235,2270,2065,514808,1115704646,00,0.00,N,5,-85, 20250407,2235,2070,2380,1916,2290486,5016173214,00,0.00,N,2,170, 20250331,2065,1961,2195,1873,476973,971578937,00,0.00,N,2,80, 20250324,1985,2145,2145,1974,388787,781614634,00,0.00,N,5,-110, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index 0d320e693f0d..24537a8d0b20 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2620,2315,2645,2315,1850624,4619571031,00,0.00,N,2,330, 20250407,2290,2300,2470,2175,887018,2040784426,00,0.00,N,5,-20, 20250331,2310,2530,2595,2230,1555916,3762672748,00,0.00,N,5,-215, 20250324,2525,2555,2595,2425,813721,2051602098,00,0.00,N,5,-40, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index aab6aa9ac841..785f6a74be07 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17650,17400,17800,17250,49934,876276320,00,0.00,N,2,370, 20250407,17280,17690,17870,16080,83888,1423972740,00,0.00,N,5,-740, 20250331,18020,18720,18720,17580,64442,1157858630,00,0.00,N,5,-580, 20250324,18600,19840,20100,18580,98560,1896387120,00,0.00,N,5,-1050, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index e2fb331c18d9..997ff0660e9a 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2160,9000,9280,2160,1321338,9929832355,00,0.00,N,5,-6790, 20250407,8950,7390,9140,7100,5196024,41672831555,00,0.00,N,2,1440, 20250331,7510,7960,8200,7230,3912765,30077377455,00,0.00,N,5,-490, 20250324,8000,6400,8670,6360,8932542,67953965940,00,0.00,N,2,1920, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index bff901c45652..c1fe9b66cc01 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,105,105,105,105,0,0,00,0.00,N,3,0, 20250407,105,105,105,105,0,0,00,0.00,N,3,0, 20250331,105,105,105,105,0,0,00,0.00,N,3,0, 20250324,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index 4e814d7bdbc9..63376a4ebc35 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8080,7650,8150,7330,42146,334341095,00,0.00,N,2,440, 20250407,7640,7920,7920,7210,63010,476519245,00,0.00,N,5,-360, 20250331,8000,7610,8080,7610,59134,462196915,00,0.00,N,2,50, 20250324,7950,8130,8250,7920,44028,353729255,00,0.00,N,5,-250, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index f4fab8003e64..4b1bb8f23030 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1094,1061,1130,1061,1060789,1164731291,00,0.00,N,2,34, 20250407,1060,1002,1068,910,1112786,1101783761,00,0.00,N,2,58, 20250331,1002,1026,1045,954,1204941,1210715485,00,0.00,N,2,19, 20250324,983,1046,1198,953,8808838,9733102844,00,0.00,N,5,-59, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index e2651ab3692c..04bae75b2243 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5130,3510,5850,2915,21522776,103766564235,00,0.00,N,2,1720, 20250407,3410,2190,3800,2105,23557474,76123763300,00,0.00,N,2,1345, 20250331,2065,1987,2105,1934,153318,309481220,00,0.00,N,2,40, 20250324,2025,2130,2225,1990,135216,281406202,00,0.00,N,5,-130, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index ce18237bdcf2..f9543d48ccb7 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1500,1445,1550,1417,3398926,5034358612,00,0.00,N,2,113, 20250407,1387,1310,1399,1250,977764,1300036081,00,0.00,N,2,63, 20250331,1324,1283,1352,1255,586457,764949195,00,0.00,N,2,15, 20250324,1309,1311,1344,1297,519471,688063215,00,0.00,N,5,-3, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index 331abae438e9..57832ba4fc8b 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3575,3990,4790,3105,1959,6551840,00,0.00,N,2,45, 20250407,3530,5750,5750,3530,4446,15845760,00,0.00,N,5,-1490, 20250331,5020,5000,5150,3720,974,3716470,00,0.00,N,2,630, 20250324,4390,5000,5930,3680,2787,10445095,00,0.00,N,5,-10, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index e6c1b288b711..be9e37f8001a 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5810,5700,6350,5520,641943,3750549015,00,0.00,N,2,570, 20250407,5240,5090,5390,4610,197163,974126166,00,0.00,N,2,80, 20250331,5160,5200,5410,4905,136211,699978167,00,0.00,N,5,-20, 20250324,5180,5910,6040,5180,228851,1291658320,00,0.00,N,5,-730, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index 2437f45e578f..68c0c8047aa7 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6940,7350,7350,6400,15049,106181890,00,0.00,N,5,-410, 20250407,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250331,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250324,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index 581e4de79447..567718886f19 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8320,8100,8500,7770,368629,3012039175,00,0.00,N,2,470, 20250407,7850,7270,8030,6630,537413,3860309430,00,0.00,N,2,360, 20250331,7490,7310,8080,7000,861689,6425325275,00,0.00,N,5,-100, 20250324,7590,8370,8540,7580,299924,2409801560,00,0.00,N,5,-780, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 750b7b3c9982..d9966419bccc 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7290,7050,7430,6955,18084,130396840,00,0.00,N,2,280, 20250407,7010,7350,7530,6800,21598,152534425,00,0.00,N,5,-470, 20250331,7480,7530,7530,7010,13718,99494580,00,0.00,N,2,30, 20250324,7450,7430,7880,7250,11566,87516915,00,0.00,N,2,10, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 85eaaa7b4bc0..8d1cd2b0e845 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2325,2295,2365,2245,27967,64593885,00,0.00,N,2,30, 20250407,2295,2305,2415,2235,28533,65069320,00,0.00,N,5,-10, 20250331,2305,2165,2405,2115,85555,191482874,00,0.00,N,2,125, 20250324,2180,2210,2255,2115,94406,207163111,00,0.00,N,5,-75, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index a745931c5b7a..a83983b84b66 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3520,3465,3560,3415,53841,188721306,00,0.00,N,2,55, 20250407,3465,3450,3500,3155,196983,643596157,00,0.00,N,2,15, 20250331,3450,3475,3660,3350,58197,199927035,00,0.00,N,5,-25, 20250324,3475,3485,3520,3410,55010,190269911,00,0.00,N,5,-10, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index a05ac53034b5..51794e04599d 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250407,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250331,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250324,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index 3b8b237f78fd..178f08d8ab70 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1868,1705,1888,1705,41357,75136947,00,0.00,N,2,163, 20250407,1705,1794,1814,1541,83227,138957572,00,0.00,N,5,-89, 20250331,1794,1887,1954,1733,68915,125523279,00,0.00,N,5,-115, 20250324,1909,2040,2110,1850,153910,301771768,00,0.00,N,5,-206, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index 7f0c92646016..5652a45810ba 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7150,7040,7220,6950,180495,1280337135,00,0.00,N,2,200, 20250407,6950,6750,7020,6190,314831,2069048070,00,0.00,N,5,-40, 20250331,6990,7120,7380,6800,204836,1453773865,00,0.00,N,5,-190, 20250324,7180,7700,7860,7080,281212,2098844505,00,0.00,N,5,-520, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index 64fc2c5a7726..6b9c50b662a0 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7000,6670,7120,6470,79626,548460185,00,0.00,N,2,340, 20250407,6660,6340,6740,6080,65702,422292150,00,0.00,N,2,320, 20250331,6340,6430,6740,6130,70614,455593770,00,0.00,N,5,-120, 20250324,6460,6320,6580,6120,32290,204451700,00,0.00,N,2,80, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 5d65de37c466..72561f9be817 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21050,20200,21150,20100,181459,3756925100,00,0.00,N,2,700, 20250407,20350,19030,20350,18490,520684,9979083840,00,0.00,N,2,350, 20250331,20000,21800,21800,19380,668831,13429915975,00,0.00,N,5,-2000, 20250324,22000,21400,22600,21400,318356,6981711225,00,0.00,N,2,200, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index 717c7e17a5c9..cf8a0cdb4a6d 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,920,916,987,864,1275179,1166491352,00,0.00,N,2,39, 20250407,881,820,917,795,454804,395788248,00,0.00,N,2,61, 20250331,820,797,829,753,105731,84358811,00,0.00,N,2,18, 20250324,802,796,827,781,152851,122291150,00,0.00,N,2,7, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index be1342dfbd26..3c7d984115ac 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10820,10320,11200,10320,51933,558571665,00,0.00,N,2,420, 20250407,10400,10140,10500,9390,119894,1186313290,00,0.00,N,5,-150, 20250331,10550,11020,11300,10080,107325,1146625415,00,0.00,N,5,-900, 20250324,11450,11720,12130,11430,86261,1004677790,00,0.00,N,5,-350, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index 7c4742163a50..f2e5ddea9d61 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3570,3290,3765,3170,3319678,11444266022,00,0.00,N,2,325, 20250407,3245,3510,3535,3050,3084869,10047438167,00,0.00,N,5,-445, 20250331,3690,4800,4860,3500,6946999,29006799198,00,0.00,N,5,-505, 20250324,4195,4400,4850,3950,14884322,65883761626,00,0.00,N,5,-330, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index 00427c4ecb05..7454d9981398 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2120,2235,2235,2015,127209,272352928,00,0.00,N,5,-60, 20250407,2180,2190,2300,1876,309498,642575015,00,0.00,N,5,-25, 20250331,2205,2335,2525,2055,283867,625732484,00,0.00,N,5,-225, 20250324,2430,2300,2745,2190,1053477,2679169880,00,0.00,N,2,130, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index 0652a4f4eab1..b3694da94174 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5720,5650,5740,5500,16077,89796785,00,0.00,N,2,20, 20250407,5700,5510,5750,5330,13887,76589380,00,0.00,N,2,150, 20250331,5550,5590,5610,5240,30170,163622070,00,0.00,N,5,-40, 20250324,5590,5720,6120,5500,24398,138515980,00,0.00,N,5,-130, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 2146d9a07e8f..f4695eb5d361 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1740,1550,2070,1550,6976502,13155933431,00,0.00,N,2,190, 20250407,1550,1540,1577,1428,625170,935316066,00,0.00,N,5,-53, 20250331,1603,1614,1641,1521,422652,669235155,00,0.00,N,5,-11, 20250324,1614,1722,1756,1609,503696,844473263,00,0.00,N,5,-118, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index c17342c2060d..6587ffc9e4c8 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,935,896,959,885,832312,770206296,00,0.00,N,2,39, 20250407,896,907,930,803,1384532,1205389704,00,0.00,N,5,-26, 20250331,922,950,958,899,686092,639905770,00,0.00,N,5,-23, 20250324,945,949,969,915,564741,532046250,00,0.00,N,5,-6, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index 739e2521eed8..ca95b3ac99bf 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2110,2040,2215,2035,101617,216762200,00,0.00,N,2,90, 20250407,2020,1991,2075,1950,75538,151207896,00,0.00,N,2,29, 20250331,1991,2045,2085,1960,46505,93422632,00,0.00,N,5,-69, 20250324,2060,2140,2300,2055,114257,246440411,00,0.00,N,5,-140, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 4427af1254b1..18f40f64d221 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11260,11180,11350,11050,67478,756721760,00,0.00,N,2,200, 20250407,11060,11000,11280,10460,189309,2065862880,00,0.00,N,2,50, 20250331,11010,10370,11240,10140,351009,3819403870,00,0.00,N,2,630, 20250324,10380,10560,10670,10050,76939,803899255,00,0.00,N,5,-200, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index 3b5b846c610e..09a1f81e34aa 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13590,13310,13620,13020,563451,7527128685,00,0.00,N,2,290, 20250407,13300,14100,14220,12900,1367373,18446108565,00,0.00,N,5,-1210, 20250331,14510,14970,14970,13940,1075301,15520082970,00,0.00,N,5,-590, 20250324,15100,15570,15740,15080,491544,7541636480,00,0.00,N,5,-580, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index f6395f06ea95..b9ee4546ddfd 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1680,1452,1716,1257,173306849,260723230760,00,0.00,N,2,425, 20250407,1255,1148,1425,1115,71422132,91616129125,00,0.00,N,2,122, 20250331,1133,1001,1169,983,10958295,11812887544,00,0.00,N,2,101, 20250324,1032,1083,1180,1021,5309503,5872276853,00,0.00,N,5,-60, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index a925b59795e6..a1bd737b5341 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8040,7550,8490,7380,441231,3440653365,00,0.00,N,2,560, 20250407,7480,7160,7500,6610,231808,1614713085,00,0.00,N,2,160, 20250331,7320,7480,7920,6930,333851,2458530205,00,0.00,N,5,-60, 20250324,7380,7240,7450,6750,296455,2106434695,00,0.00,N,2,110, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index 2deb7685c881..899a04907527 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5700,5530,5770,5520,772998,4386418475,00,0.00,N,2,170, 20250407,5530,5470,5550,5290,773674,4183135275,00,0.00,N,3,0, 20250331,5530,5660,5670,5470,832352,4604162210,00,0.00,N,5,-140, 20250324,5670,6030,6030,5550,1109905,6425644555,00,0.00,N,5,-360, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index fe31c62be848..4db94ae8e8ac 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250407,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250331,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250324,1490,1490,1490,1490,0,0,00,0.00,N,3,0, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index 4f87989c5854..8437295bdc7e 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3565,3455,3695,3455,163357,582698864,00,0.00,N,2,115, 20250407,3450,3570,3595,3225,175907,598123536,00,0.00,N,5,-120, 20250331,3570,3570,3695,3245,194013,681684984,00,0.00,N,5,-5, 20250324,3575,3600,3850,3485,242552,890507908,00,0.00,N,5,-15, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index 4c81dd1de226..c0d7b2ad5720 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21350,23900,27200,20000,1735661,40818226875,00,0.00,N,5,-3150, 20250407,24500,21550,26900,20600,3193101,76881708875,00,0.00,N,2,4000, 20250331,20500,17290,21500,16610,642997,12599826575,00,0.00,N,2,3550, 20250324,16950,18310,18500,15890,159429,2729032425,00,0.00,N,5,-990, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index b539a06be063..7343bc80d393 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2835,2740,2935,2740,421406,1182402347,00,0.00,N,2,70, 20250407,2765,2720,2870,2500,826137,2194863004,00,0.00,N,2,45, 20250331,2720,2705,2860,2565,593872,1609978959,00,0.00,N,5,-35, 20250324,2755,2985,2990,2750,522182,1501701382,00,0.00,N,5,-235, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index 724f24c148fa..827d18c92b34 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22450,21550,23000,20850,999717,22107301300,00,0.00,N,2,950, 20250407,21500,21900,22850,20300,1614678,34710533775,00,0.00,N,5,-1150, 20250331,22650,20400,22750,20000,1403470,30083954275,00,0.00,N,2,1850, 20250324,20800,19380,21700,19330,1501895,30912545300,00,0.00,N,2,1420, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index 8ae38b84191c..ce98de6df4a6 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19680,19020,20500,18550,602626,11825826315,00,0.00,N,2,1080, 20250407,18600,17580,18680,16000,514102,8961546830,00,0.00,N,3,0, 20250331,18600,19310,20050,17840,725267,13745494330,00,0.00,N,5,-1290, 20250324,19890,20800,22900,19590,1893312,40543505845,00,0.00,N,5,-960, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index 7e8c12535aeb..18e54ce8ec9f 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6390,5900,6580,5400,204738,1241260350,00,0.00,N,2,540, 20250407,5850,5170,5870,4965,105090,562076685,00,0.00,N,2,670, 20250331,5180,4700,5180,4640,69280,338698640,00,0.00,N,2,300, 20250324,4880,5190,5250,4750,56315,282454115,00,0.00,N,5,-190, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index 03c6f7a30d73..80d197ba2629 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1069,1219,1219,930,13,15291,00,0.00,N,2,9, 20250407,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250331,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250324,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index 1fff33071631..212ab73ad53b 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7880,7960,8340,7540,275774,2159808000,00,0.00,N,5,-80, 20250407,7960,6350,9240,6250,1307141,10373837245,00,0.00,N,2,1500, 20250331,6460,6230,6600,6060,141246,893701835,00,0.00,N,2,230, 20250324,6230,6110,6320,6090,55392,343837695,00,0.00,N,2,90, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index 1f93a07d1d39..da43046840d7 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5340,5000,5440,4810,396116,2047820329,00,0.00,N,2,505, 20250407,4835,4860,5000,4270,386142,1775208603,00,0.00,N,5,-55, 20250331,4890,4650,5000,4525,274654,1302354028,00,0.00,N,2,210, 20250324,4680,5080,5180,4670,273947,1342135938,00,0.00,N,5,-400, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index 4e014805bdb8..ed6b50d953a9 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,775,741,895,711,4006633,3183679325,00,0.00,N,2,41, 20250407,734,812,873,704,1831615,1388609328,00,0.00,N,5,-71, 20250331,805,635,1124,635,17352187,16142382826,00,0.00,N,2,170, 20250324,635,679,689,575,530734,343618448,00,0.00,N,5,-54, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index e726a51c0470..b6984adce9d1 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2460,2385,2570,2355,1277619,3148770779,00,0.00,N,2,150, 20250407,2310,2235,2310,2045,1547621,3340252467,00,0.00,N,5,-5, 20250331,2315,2465,2660,2245,1395762,3319442565,00,0.00,N,5,-215, 20250324,2530,2740,2765,2495,1719669,4532960032,00,0.00,N,5,-200, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index f7bf3d538326..95302990776f 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250407,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250331,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250324,38900,38900,38900,38900,0,0,00,0.00,N,3,0, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index d045db6bdf79..3b0a4d0d0bd8 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,209500,207000,214000,204000,33985,7120140250,00,0.00,N,2,2500, 20250407,207000,202000,207000,186500,75933,14954496550,00,0.00,N,5,-5000, 20250331,212000,225500,229500,206000,53903,11549845250,00,0.00,N,5,-16000, 20250324,228000,230000,244500,223000,40624,9528950750,00,0.00,N,5,-6000, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index 2fb6d227ea7f..b53501a5bc79 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,478500,444000,483000,427500,235908,109245412000,00,0.00,N,2,42500, 20250407,436000,407000,443000,382000,273050,112393171468,00,0.00,N,2,4500, 20250331,431500,420000,437500,396000,275260,115990729500,00,0.00,N,2,1000, 20250324,430500,449000,480000,423000,256668,116240752750,00,0.00,N,5,-20500, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index 24e9fe9ddd40..87a907245588 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,175300,170000,176900,169800,34065,5908052650,00,0.00,N,2,5500, 20250407,169800,167700,170600,154700,51646,8388279550,00,0.00,N,5,-2100, 20250331,171900,179500,184700,166000,54893,9484102750,00,0.00,N,5,-8100, 20250324,180000,189400,192300,180000,50900,9523568550,00,0.00,N,5,-11500, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index 0ff5c811f715..72160ef4772f 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1000,1025,1048,986,276258,279857902,00,0.00,N,5,-21, 20250407,1021,1096,1096,952,487053,490136347,00,0.00,N,5,-84, 20250331,1105,1165,1180,1022,596246,669069231,00,0.00,N,5,-70, 20250324,1175,1026,1523,1011,6055651,8233882789,00,0.00,N,5,-160, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index a77aeee6baf3..e44c65c0d960 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,64700,57500,66600,56200,10705600,674975755750,00,0.00,N,2,8500, 20250407,56200,44250,58800,42800,23662746,1234518897950,00,0.00,N,2,22150, 20250331,34050,33100,37450,31300,4109340,141299281750,00,0.00,N,2,350, 20250324,33700,36900,38000,32600,2001395,69649030900,00,0.00,N,5,-3300, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index d5537e8e5c23..923cb4437083 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10110,9410,10150,9340,108526,1066101755,00,0.00,N,2,710, 20250407,9400,9400,9440,8840,191353,1734312020,00,0.00,N,3,0, 20250331,9400,8900,9400,8840,121482,1102335690,00,0.00,N,2,240, 20250324,9160,9130,9220,8770,180593,1625190595,00,0.00,N,2,40, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index bccb5bc1bf51..d4b4a982884e 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2025,1932,2035,1921,476530,939311932,00,0.00,N,2,94, 20250407,1931,1999,1999,1883,745225,1447137514,00,0.00,N,5,-84, 20250331,2015,2055,2100,1970,631440,1280363333,00,0.00,N,5,-50, 20250324,2065,2160,2160,2055,648199,1369044867,00,0.00,N,5,-95, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index e9f9ee352b9d..0d56c893be19 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5160,4590,5180,4525,1944512,9610949740,00,0.00,N,2,760, 20250407,4400,4280,4430,3980,1180740,4937704655,00,0.00,N,5,-70, 20250331,4470,4595,4680,4285,1038643,4670230911,00,0.00,N,5,-260, 20250324,4730,4820,5190,4720,2273615,11392255638,00,0.00,N,5,-100, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index ca02ae392128..9ceb83543726 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19650,19750,20500,19250,57099,1130222505,00,0.00,N,5,-90, 20250407,19740,18320,19900,17760,113760,2142131340,00,0.00,N,2,450, 20250331,19290,20400,21500,18310,118910,2342215840,00,0.00,N,5,-1510, 20250324,20800,22250,25650,20750,433810,10117669175,00,0.00,N,5,-1700, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index 398ba96deb1d..1631903b0793 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1729,1680,1847,1631,3286311,5601051470,00,0.00,N,2,146, 20250407,1583,1515,1587,1410,678714,1009298299,00,0.00,N,2,60, 20250331,1523,1515,1595,1470,704059,1081786822,00,0.00,N,5,-19, 20250324,1542,1644,1685,1528,1156760,1873827456,00,0.00,N,5,-108, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index b4473f2965f9..eb1ec634276e 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,739,790,790,551,131,88257,00,0.00,N,2,39, 20250407,700,662,800,550,329,216210,00,0.00,N,2,123, 20250331,577,599,799,577,173,116775,00,0.00,N,5,-122, 20250324,699,588,700,588,5,3371,00,0.00,N,2,8, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index f418b2c91745..02252f1c4e79 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3730,3345,3785,3325,1329837,4779373639,00,0.00,N,2,380, 20250407,3350,3310,3400,3035,1005270,3245061377,00,0.00,N,5,-40, 20250331,3390,3610,3690,3250,799077,2776490573,00,0.00,N,5,-220, 20250324,3610,3345,3885,3185,2095386,7623591921,00,0.00,N,2,270, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index db610c8dd181..de06c94ab37e 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1193,1072,1224,1060,3836399,4400020347,00,0.00,N,2,126, 20250407,1067,1015,1073,952,3912209,3885450869,00,0.00,N,2,33, 20250331,1034,1010,1155,999,4111118,4372497921,00,0.00,N,5,-17, 20250324,1051,1151,1176,1050,3397911,3766029341,00,0.00,N,5,-116, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index ed64c02810dc..7c8f2c6fb295 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21250,21250,22500,20350,598925,12724080200,00,0.00,N,2,900, 20250407,20350,17500,20500,16400,410590,7571792620,00,0.00,N,2,2250, 20250331,18100,19170,19350,17160,198941,3627766200,00,0.00,N,5,-1070, 20250324,19170,19570,20950,19080,172717,3456960365,00,0.00,N,5,-730, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 74e401ddb3ca..0abc079136f5 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4315,4300,4580,4175,615466,2707234497,00,0.00,N,2,130, 20250407,4185,3710,4270,3565,552593,2143439083,00,0.00,N,2,325, 20250331,3860,3910,4080,3610,358972,1388673477,00,0.00,N,5,-55, 20250324,3915,4030,4305,3745,722606,2894698293,00,0.00,N,5,-100, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index cf6ebf1ad41d..826ea60300f9 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16070,15830,16250,15700,250524,4006863455,00,0.00,N,2,150, 20250407,15920,15200,16000,14790,284298,4378882845,00,0.00,N,2,100, 20250331,15820,16280,16340,14800,304735,4791646850,00,0.00,N,5,-560, 20250324,16380,16780,17000,16210,236279,3914708365,00,0.00,N,5,-560, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index ac34b91a315d..2dc9447927d3 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4855,4660,5160,4660,734978,3638911126,00,0.00,N,2,275, 20250407,4580,4320,4650,4000,269114,1158466204,00,0.00,N,2,260, 20250331,4320,4270,4380,4000,131343,547716157,00,0.00,N,2,35, 20250324,4285,4420,4580,4240,131159,575114234,00,0.00,N,5,-135, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index f0f9cbe6460b..d91ec8c35860 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9230,9700,9970,8950,903656,8612620265,00,0.00,N,5,-280, 20250407,9510,8700,9580,8290,644814,5703608605,00,0.00,N,2,310, 20250331,9200,9860,10660,8800,1969652,19620758640,00,0.00,N,5,-900, 20250324,10100,10530,11200,9950,3111365,33005175540,00,0.00,N,5,-310, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index 3aafd455758b..38a778ecde2a 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39100,38900,39850,38500,201772,7908274225,00,0.00,N,2,350, 20250407,38750,38450,38900,35800,655880,24719561500,00,0.00,N,5,-650, 20250331,39400,40000,40350,37000,669172,25992390575,00,0.00,N,5,-1050, 20250324,40450,42400,42450,40400,335485,13888661150,00,0.00,N,5,-2000, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index a021e4645517..8e0e3c848253 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3410,3325,3500,3220,313141,1046706743,00,0.00,N,2,90, 20250407,3320,3255,3325,3055,288193,920830978,00,0.00,N,2,40, 20250331,3280,3125,3315,3000,483445,1548433658,00,0.00,N,2,155, 20250324,3125,3130,3740,3025,3138016,10651599122,00,0.00,N,5,-5, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index 393631fad800..26751e53da94 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3600,4300,4300,3600,148,568830,00,0.00,N,5,-700, 20250407,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250331,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250324,4300,4300,4300,4300,0,0,00,0.00,N,3,0, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index 3fd97255b04e..307b8edad961 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,970,883,991,879,410791,391217824,00,0.00,N,2,89, 20250407,881,883,885,784,361340,300041676,00,0.00,N,5,-2, 20250331,883,895,895,851,200984,175699239,00,0.00,N,5,-13, 20250324,896,931,940,890,177502,162348013,00,0.00,N,5,-35, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index 5ff91559afe2..c720821d1b77 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3285,3100,3320,3035,129951,414870785,00,0.00,N,2,210, 20250407,3075,2950,3225,2885,104973,314351825,00,0.00,N,2,45, 20250331,3030,3275,3325,3030,117576,369775061,00,0.00,N,5,-285, 20250324,3315,3330,3400,3150,63313,208266275,00,0.00,N,2,15, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index e98b75a315be..08d9525181e2 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6880,6580,7110,6550,77847,531874020,00,0.00,N,2,300, 20250407,6580,6630,6630,5970,70920,443930660,00,0.00,N,5,-60, 20250331,6640,6510,6850,6280,72807,475506235,00,0.00,N,2,120, 20250324,6520,6670,6950,6520,93347,620383585,00,0.00,N,5,-210, diff --git a/303810/week/candle-week-42.csv b/303810/week/candle-week-42.csv index a0a66724c33e..8e84fbde8e25 100644 --- a/303810/week/candle-week-42.csv +++ b/303810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10030,9270,10540,9230,2049093,20506546235,00,0.00,N,2,760, 20250407,9270,9700,9700,8930,680947,6257664595,00,0.00,N,5,-700, 20250331,9970,9570,10650,9130,2284179,22702852055,00,0.00,N,2,360, 20250324,9610,10100,10370,9600,682413,6823201015,00,0.00,N,5,-490, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index 773d42d98af8..80785675ca78 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35700,34200,40750,33900,10328932,389975257075,00,0.00,N,2,3950, 20250407,31750,24050,34750,23800,11884772,364104858525,00,0.00,N,2,7500, 20250331,24250,21950,24550,20300,946387,21484929325,00,0.00,N,2,2150, 20250324,22100,22050,23950,21300,1082586,24530652525,00,0.00,N,2,100, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 7d502e0f4aec..84fd19c66d68 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20950,22600,22600,20350,729282,15381524000,00,0.00,N,5,-1450, 20250407,22400,27400,27900,22000,1211599,29327877275,00,0.00,N,5,-2550, 20250331,24950,24350,25500,21350,576889,13433344925,00,0.00,N,2,600, 20250324,24350,25750,29350,23750,1170011,31591766325,00,0.00,N,5,-1350, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index 0da5e95356d0..deb51ad3e4a4 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2865,2755,3020,2600,1044398,2956992677,00,0.00,N,2,110, 20250407,2755,2620,3275,2425,5560860,16482524002,00,0.00,N,2,115, 20250331,2640,2600,2740,2475,290828,742245129,00,0.00,N,2,30, 20250324,2610,2590,2950,2545,1426862,3893773310,00,0.00,N,2,20, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index 4bf22706637d..834889ef5dee 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10320,10160,10890,9850,641814,6583251445,00,0.00,N,2,310, 20250407,10010,9400,10020,8570,651569,6056327470,00,0.00,N,2,200, 20250331,9810,9440,9990,8300,1676115,15199856255,00,0.00,N,2,350, 20250324,9460,10100,10100,8800,827806,7744493335,00,0.00,N,5,-570, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index fd4f76d3831d..902433a9492d 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4615,4295,4615,4240,130459,572611823,00,0.00,N,2,385, 20250407,4230,4015,4290,3800,188278,749990284,00,0.00,N,2,285, 20250331,3945,4060,4680,3885,545685,2333524116,00,0.00,N,5,-115, 20250324,4060,4210,4365,4005,152368,634139083,00,0.00,N,5,-105, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index 331670e34a27..26879ce27bfa 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,186800,188200,198000,182000,116805,22182683450,00,0.00,N,2,1300, 20250407,185500,175300,191600,169000,136090,24670636600,00,0.00,N,2,4000, 20250331,181500,179000,192500,177100,107010,19788156750,00,0.00,N,5,-1500, 20250324,183000,207000,217000,175200,275624,52939903200,00,0.00,N,5,-22500, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index 5067bfc3bc86..65bb97414afd 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2350,2250,2430,2200,1977028,4623095888,00,0.00,N,2,130, 20250407,2220,2175,2240,1996,1124974,2369704580,00,0.00,N,5,-25, 20250331,2245,2305,2350,2100,1426139,3179262102,00,0.00,N,5,-130, 20250324,2375,2390,2640,2290,4430585,10968326030,00,0.00,N,5,-10, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index 25ca3e703c57..1c9fc8ab495b 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2880,2810,2930,2795,247234,709088575,00,0.00,N,2,40, 20250407,2840,2705,2900,2520,580523,1560326236,00,0.00,N,2,135, 20250331,2705,2800,2820,2610,297693,805626602,00,0.00,N,5,-65, 20250324,2770,2885,3045,2730,726130,2102632489,00,0.00,N,5,-125, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index 06f3510a3746..9cc3d67622cd 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1147,1066,1155,1057,380479,426149196,00,0.00,N,2,81, 20250407,1066,1041,1099,992,827300,855695405,00,0.00,N,2,16, 20250331,1050,1050,1080,990,235963,246048114,00,0.00,N,3,0, 20250324,1050,1077,1125,1049,259317,279748538,00,0.00,N,5,-39, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index ca817492d0d8..06f27c80f2a4 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3155,3040,3155,3015,79608,246953804,00,0.00,N,2,90, 20250407,3065,2985,3065,2780,193551,564475709,00,0.00,N,2,5, 20250331,3060,3070,3190,2920,184049,558997793,00,0.00,N,5,-90, 20250324,3150,3295,3330,3105,228850,738874498,00,0.00,N,5,-185, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index 0f6f325ea709..be07d91f1ca2 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1013,881,1159,877,4795968,5037836061,00,0.00,N,2,132, 20250407,881,864,910,789,813729,699246779,00,0.00,N,2,18, 20250331,863,899,952,820,878894,768567163,00,0.00,N,5,-37, 20250324,900,945,1024,881,1068251,1019715051,00,0.00,N,5,-45, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index 25f331351d1f..3889f6d9bac1 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5800,5390,6150,5210,4395556,24619243285,00,0.00,N,2,710, 20250407,5090,4795,5310,4635,586516,2916076300,00,0.00,N,2,275, 20250331,4815,4870,4905,4665,280653,1343164606,00,0.00,N,5,-110, 20250324,4925,5150,5580,4905,1249774,6581963104,00,0.00,N,5,-225, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index 4b898b575288..8b2af9fab77c 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,120000,119200,122900,117300,194956,23302482050,00,0.00,N,2,1400, 20250407,118600,115000,119300,107000,184873,21026503550,00,0.00,N,5,-800, 20250331,119400,125500,127500,114500,187792,22492157550,00,0.00,N,5,-8600, 20250324,128000,132600,139200,127700,235272,31476502300,00,0.00,N,5,-3900, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 6fafd361aff2..3d90901227df 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3250,3155,3310,3070,265830,848942254,00,0.00,N,3,0, 20250407,3250,3000,3310,2870,452340,1407597011,00,0.00,N,2,150, 20250331,3100,2710,3150,2635,359386,1067730844,00,0.00,N,2,375, 20250324,2725,2950,3100,2700,258420,754223799,00,0.00,N,5,-225, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index fa9f7d1f2631..13a2944f5763 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7710,8600,11440,7200,17935688,164094683885,00,0.00,N,5,-1220, 20250407,8930,11020,12900,8710,10398304,114898092090,00,0.00,N,5,-2480, 20250331,11410,5800,13050,5400,33344859,323313229360,00,0.00,N,2,6680, 20250324,4730,2700,4730,2565,469372,1816493755,00,0.00,N,2,2030, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index 727ecedd7941..12f3c1e66329 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5610,5400,5730,5330,18945,104473505,00,0.00,N,2,260, 20250407,5350,5400,5500,5000,25074,133025935,00,0.00,N,5,-50, 20250331,5400,5290,5530,4910,43236,226439385,00,0.00,N,2,50, 20250324,5350,5500,5810,5080,36122,191969045,00,0.00,N,5,-150, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index 46110c638964..be2dab69342a 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18850,18370,19370,17370,797346,14592657355,00,0.00,N,2,480, 20250407,18370,17120,18890,16230,952078,16537911510,00,0.00,N,2,560, 20250331,17810,18550,18940,16800,907982,16386605835,00,0.00,N,5,-1410, 20250324,19220,19160,20950,18140,2093789,40884479755,00,0.00,N,5,-110, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index b2e0ad8db23e..2992a71b2159 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,199,199,199,199,0,0,00,0.00,N,3,0, 20250407,199,199,199,199,0,0,00,0.00,N,3,0, 20250331,199,199,199,199,0,0,00,0.00,N,3,0, 20250324,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 73dcd1150cfe..ab66a2d125f3 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1899,1924,1930,1800,165012,307562216,00,0.00,N,5,-17, 20250407,1916,1884,1970,1861,193203,367934152,00,0.00,N,2,16, 20250331,1900,1929,1945,1512,670706,1192875985,00,0.00,N,5,-24, 20250324,1924,1980,1980,1855,104839,199948921,00,0.00,N,5,-44, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index a9aec9ebf580..ae9dc20db23a 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4420,4400,4745,4010,5056012,21881047247,00,0.00,N,2,225, 20250407,4195,3580,4200,3345,1606683,6174266475,00,0.00,N,2,610, 20250331,3585,3450,3620,3405,378582,1322424717,00,0.00,N,2,70, 20250324,3515,3710,3745,3480,587806,2136103954,00,0.00,N,5,-245, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index c8934ae4c84b..f6e329adb46b 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3330,3315,3595,3085,6510840,22198395134,00,0.00,N,2,35, 20250407,3295,3250,3380,2945,1796880,5765429884,00,0.00,N,5,-55, 20250331,3350,2990,3350,2930,1894494,6090426871,00,0.00,N,2,310, 20250324,3040,3005,3145,3005,756081,2325754906,00,0.00,N,2,45, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index dcd386f7c0eb..74bed695ce71 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,117500,117900,119900,104800,993625,112156348150,00,0.00,N,2,1500, 20250407,116000,109400,116800,93100,947412,99493111550,00,0.00,N,5,-500, 20250331,116500,105700,118500,102900,743828,83123785050,00,0.00,N,2,8100, 20250324,108400,124200,126800,105500,594083,68122819550,00,0.00,N,5,-15800, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index c6962d8472c6..a5ea5ecda70a 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1485,1476,1530,1455,369884,547969011,00,0.00,N,5,-4, 20250407,1489,1420,1518,1350,259621,380411723,00,0.00,N,2,69, 20250331,1420,1456,1518,1335,206903,294550097,00,0.00,N,5,-36, 20250324,1456,1469,1546,1382,216067,317765917,00,0.00,N,5,-28, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index f517e355443b..c1f9af6643fa 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2775,2845,2885,2710,12506,34671415,00,0.00,N,5,-75, 20250407,2850,2880,2930,2710,20068,56731725,00,0.00,N,5,-40, 20250331,2890,2900,2990,2800,26125,75146475,00,0.00,N,5,-105, 20250324,2995,3190,3190,2750,42271,123307100,00,0.00,N,5,-100, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index 0c5925b37e38..d2923d4b39fd 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7100,7030,7320,6950,108096,769097030,00,0.00,N,2,30, 20250407,7070,7000,7270,6670,167158,1151299445,00,0.00,N,5,-20, 20250331,7090,7100,8020,6720,478137,3564688335,00,0.00,N,5,-30, 20250324,7120,7620,7880,7120,161002,1206464690,00,0.00,N,5,-580, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index aa01cbf53138..fd90843ae2a7 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8270,7990,8940,7880,801831,6705014960,00,0.00,N,2,310, 20250407,7960,7300,7960,7150,392390,2984195830,00,0.00,N,2,660, 20250331,7300,7220,7490,6730,324877,2314726255,00,0.00,N,2,30, 20250324,7270,7410,7750,6790,331516,2453018920,00,0.00,N,5,-140, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index dfdf25b5779d..c14f9fa38ae5 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10330,9970,10480,9710,92405,939521250,00,0.00,N,2,530, 20250407,9800,9740,9880,8840,93769,869655865,00,0.00,N,5,-80, 20250331,9880,10390,10390,9650,79530,797112670,00,0.00,N,5,-580, 20250324,10460,11620,11620,10440,118445,1316458300,00,0.00,N,5,-1110, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 2de09f6f9c1a..55a2dcdb953a 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3995,3785,4000,3305,4772,17523230,00,0.00,N,2,210, 20250407,3785,2400,3795,1940,13972,33310168,00,0.00,N,2,1505, 20250331,2280,2415,3000,2280,13979,36036685,00,0.00,N,2,180, 20250324,2100,1200,2100,1200,35946,51405058,00,0.00,N,2,1054, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index e4ab7c724e0a..1fd0344e1467 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1322,1161,1325,1161,210972,266188215,00,0.00,N,2,162, 20250407,1160,1228,1228,1100,198316,227152202,00,0.00,N,5,-68, 20250331,1228,1212,1255,1176,92879,112775325,00,0.00,N,2,13, 20250324,1215,1214,1279,1210,173348,215627839,00,0.00,N,5,-12, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index efb5810cf747..e46fac07ff15 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6640,6960,7050,6100,723413,4793428800,00,0.00,N,5,-30, 20250407,6670,5390,7100,5340,1081014,7017092510,00,0.00,N,2,1280, 20250331,5390,5410,6460,5210,1050187,6138770725,00,0.00,N,5,-140, 20250324,5530,4065,5530,4065,1339162,6483264560,00,0.00,N,2,895, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index 32200bf43b41..5c3e50379b8e 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3035,2605,3070,2525,2325234,6666453633,00,0.00,N,2,515, 20250407,2520,2360,2565,2215,962587,2352658753,00,0.00,N,2,155, 20250331,2365,2280,2470,2170,353600,814032250,00,0.00,N,2,95, 20250324,2270,2400,2550,2265,520899,1236347567,00,0.00,N,5,-85, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index 9d1305014230..662ff9ad42ce 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5260,5250,5320,5100,58791,306045275,00,0.00,N,2,20, 20250407,5240,5140,5270,4765,110053,545335759,00,0.00,N,2,90, 20250331,5150,5800,5800,5050,135036,718165710,00,0.00,N,5,-570, 20250324,5720,5770,6340,5630,325436,1914293445,00,0.00,N,5,-80, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index cdeb77064325..56848ede3a09 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13800,12640,14050,12300,397864,5260812125,00,0.00,N,2,1110, 20250407,12690,11500,12900,10870,463299,5316216905,00,0.00,N,2,770, 20250331,11920,11760,12260,11410,331367,3900260975,00,0.00,N,5,-90, 20250324,12010,12300,13400,11900,469725,5920644520,00,0.00,N,5,-350, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index 5de6ad17d981..4dab49526b2a 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8430,5950,8600,5830,11743919,89731645165,00,0.00,N,2,2670, 20250407,5760,5540,5760,5100,525036,2862140510,00,0.00,N,2,30, 20250331,5730,6170,6220,5550,420849,2501714340,00,0.00,N,5,-590, 20250324,6320,6800,7190,6300,855258,5771571785,00,0.00,N,5,-520, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index a23c66036c6d..391455cb6e0b 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16780,16040,16820,15990,5831815,95543848330,00,0.00,N,2,910, 20250407,15870,16050,16070,15010,11393897,178607085915,00,0.00,N,5,-570, 20250331,16440,16450,16870,16300,7948664,131738589041,00,0.00,N,5,-210, 20250324,16650,16730,17050,16400,5581547,93701126605,00,0.00,N,5,-140, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 73073918e8c6..3bbce1311060 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2735,2600,2795,2600,73285,200658906,00,0.00,N,2,115, 20250407,2620,2730,2730,2430,120302,310273944,00,0.00,N,5,-110, 20250331,2730,2815,2895,2670,53277,146730489,00,0.00,N,5,-100, 20250324,2830,2925,3015,2820,72559,210355170,00,0.00,N,5,-100, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index 9c0ed2b08e1c..a296502f52ee 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,281,287,295,270,8602557,2407188367,00,0.00,N,2,1, 20250407,280,282,335,263,38364378,11475839419,00,0.00,N,5,-2, 20250331,282,264,295,250,8417347,2272324724,00,0.00,N,2,13, 20250324,269,243,296,242,19621855,5285931491,00,0.00,N,2,27, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index 10f0531d33ac..1b4cbabd23d2 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23950,22300,24650,20750,869257,19793874700,00,0.00,N,2,2250, 20250407,21700,20100,22350,17120,1153864,23192097940,00,0.00,N,2,550, 20250331,21150,20750,22150,19550,796730,16400592010,00,0.00,N,5,-400, 20250324,21550,24800,24850,20350,724312,16156428950,00,0.00,N,5,-3250, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index 8aab4cbc421e..f435c8439b74 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3340,3195,3365,3155,100092,329302492,00,0.00,N,2,150, 20250407,3190,3145,3240,3005,128152,395081691,00,0.00,N,2,40, 20250331,3150,3215,3280,3130,92246,292529069,00,0.00,N,5,-65, 20250324,3215,3200,3420,3145,160285,514024564,00,0.00,N,2,15, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index 47453f430a6d..0ff00295945d 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6650,7170,7180,6210,289052,1924480685,00,0.00,N,5,-520, 20250407,7170,7110,8070,6860,1159429,8565614155,00,0.00,N,2,70, 20250331,7100,6830,7770,6040,747162,5093126440,00,0.00,N,2,390, 20250324,6710,6270,7150,5540,561736,3619877440,00,0.00,N,2,430, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 33d6aede1c84..16df9c0904b0 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3995,3950,4085,3815,248717,982192921,00,0.00,N,2,75, 20250407,3920,3820,3990,3550,348421,1310909485,00,0.00,N,5,-80, 20250331,4000,4355,4355,3805,325485,1324014473,00,0.00,N,5,-370, 20250324,4370,4420,4550,4200,454142,1977519404,00,0.00,N,5,-110, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index 51c9b19a9250..57da4e764270 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5500,3730,5500,3125,46652203,201801513828,00,0.00,N,2,2420, 20250407,3080,3220,3405,2860,1590761,5005676099,00,0.00,N,5,-170, 20250331,3250,3630,3755,3085,2238440,7550935379,00,0.00,N,5,-475, 20250324,3725,3915,4360,3395,8005819,31083669950,00,0.00,N,5,-240, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index b70e2197a9f5..adbf277cb6f2 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7980,7790,8390,7570,1466461,11828502980,00,0.00,N,2,300, 20250407,7680,6880,8600,6300,2026921,15737380795,00,0.00,N,2,500, 20250331,7180,7290,7630,6920,350784,2549439220,00,0.00,N,5,-190, 20250324,7370,8030,8620,7280,597260,4779513280,00,0.00,N,5,-720, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index f982b7d43659..27b57a3f3f6f 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8100,7770,8300,7690,135056,1074498580,00,0.00,N,2,330, 20250407,7770,7470,7770,7000,254431,1847483905,00,0.00,N,2,140, 20250331,7630,7840,8080,7410,267460,2060925725,00,0.00,N,5,-470, 20250324,8100,8500,8770,8100,200066,1675943670,00,0.00,N,5,-440, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index d6955d0abcd8..73fe68c95084 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5400,5500,5500,5200,4132,22002410,00,0.00,N,5,-190, 20250407,5590,5400,5800,5050,2633,14191850,00,0.00,N,5,-60, 20250331,5650,5600,5670,5600,2654,14989580,00,0.00,N,5,-10, 20250324,5660,5510,5670,4800,6570,35018090,00,0.00,N,2,150, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 1a00f3db09dc..3628e66776d9 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17100,16950,17740,16790,38404,656950445,00,0.00,N,2,340, 20250407,16760,16300,16910,15500,42689,683152490,00,0.00,N,2,460, 20250331,16300,16800,17260,15720,44378,722789640,00,0.00,N,5,-550, 20250324,16850,17280,17550,16730,38846,667045160,00,0.00,N,5,-430, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index 76bc92646e52..591ec8a6ffc2 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4535,4345,5040,4310,965635,4618697069,00,0.00,N,2,155, 20250407,4380,4495,4520,4055,124091,521314139,00,0.00,N,5,-115, 20250331,4495,4405,4690,4175,102376,444975513,00,0.00,N,5,-110, 20250324,4605,4760,4830,4565,61378,288390985,00,0.00,N,5,-205, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 4f0b1b88c6a8..69529dad95ba 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3495,3600,3600,3440,57744,203166917,00,0.00,N,2,15, 20250407,3480,3430,3560,3260,46358,156393650,00,0.00,N,2,50, 20250331,3430,3360,3615,3275,42722,146968410,00,0.00,N,2,50, 20250324,3380,3410,3430,3275,68864,229089705,00,0.00,N,5,-30, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index 805896c58cf3..8895843c3695 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3050,2655,3160,2635,310610,919980039,00,0.00,N,2,395, 20250407,2655,2840,2840,2590,57393,153956895,00,0.00,N,5,-185, 20250331,2840,2865,2865,2730,48754,136405415,00,0.00,N,5,-40, 20250324,2880,2995,3020,2830,66070,191617144,00,0.00,N,5,-110, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index e087a8ba95d7..f5b7d0969b73 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5800,5280,6400,5000,872397,5007286590,00,0.00,N,2,470, 20250407,5330,4415,5430,4235,393713,1923761336,00,0.00,N,2,850, 20250331,4480,4140,4640,4140,173920,765252177,00,0.00,N,2,290, 20250324,4190,4625,4655,4010,233115,1009564816,00,0.00,N,5,-435, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index c2bc0a986168..20c5a25b4b34 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7640,7760,7760,7470,38208,289230465,00,0.00,N,5,-120, 20250407,7760,7730,7810,7440,44402,337260485,00,0.00,N,5,-30, 20250331,7790,7760,7790,7380,49234,369934695,00,0.00,N,5,-20, 20250324,7810,7950,7950,7570,33520,260920185,00,0.00,N,5,-140, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index 04dcf9ce8405..dc4f0cea95a2 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4795,4700,4900,4165,1103,4754395,00,0.00,N,2,95, 20250407,4700,4500,4900,4500,90,416955,00,0.00,N,5,-200, 20250331,4900,4400,4990,4100,176,854700,00,0.00,N,2,400, 20250324,4500,4400,4700,4300,561,2469490,00,0.00,N,5,-100, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index aca246a0be4a..1c282251dc36 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3990,3580,4060,3550,3733919,14557425367,00,0.00,N,2,450, 20250407,3540,3285,3620,3170,1459812,4904074974,00,0.00,N,2,185, 20250331,3355,3360,3430,3305,951509,3202077424,00,0.00,N,5,-35, 20250324,3390,3460,3850,3375,4402397,15983943913,00,0.00,N,5,-90, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index e028676f50e5..1ca25e998e91 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17720,18050,18450,17030,919216,16299324760,00,0.00,N,2,30, 20250407,17690,16970,18180,16280,1133543,19530983040,00,0.00,N,5,-270, 20250331,17960,20350,21000,17500,1620874,31569494735,00,0.00,N,5,-3040, 20250324,21000,21800,22750,20800,1618293,35324635725,00,0.00,N,5,-350, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index 7a352eddc5ca..bf2ff403e640 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2715,2900,3145,2555,925475,2600748736,00,0.00,N,5,-180, 20250407,2895,2990,2990,2600,808351,2256288066,00,0.00,N,5,-105, 20250331,3000,2700,3300,2685,1515497,4599888600,00,0.00,N,2,250, 20250324,2750,2585,2915,2550,665965,1835900204,00,0.00,N,2,150, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index 0aacb7f52612..3e92c9cf2643 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2205,2230,2275,2150,359173,793461558,00,0.00,N,5,-25, 20250407,2230,2180,2260,2015,461726,980527551,00,0.00,N,2,40, 20250331,2190,2085,2375,2085,613993,1354518094,00,0.00,N,2,50, 20250324,2140,2205,2320,2125,374142,831225337,00,0.00,N,5,-80, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index bdecfc9513c1..74372b857a5a 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1232,1200,1239,1168,570440,691395253,00,0.00,N,2,52, 20250407,1180,1194,1200,1085,1024760,1165981959,00,0.00,N,5,-48, 20250331,1228,1258,1279,1185,956352,1173341354,00,0.00,N,5,-33, 20250324,1261,1264,1350,1234,2112688,2712361843,00,0.00,N,5,-24, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index 3792479b3626..8de9729f2e32 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4065,3265,4125,3210,1054528,3916351899,00,0.00,N,2,765, 20250407,3300,3080,3300,2970,257608,795927955,00,0.00,N,2,150, 20250331,3150,3225,3335,3045,202163,644421378,00,0.00,N,5,-75, 20250324,3225,3375,3420,3040,365296,1183463757,00,0.00,N,5,-220, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index a7f853dc615f..82a227997fcd 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11900,11660,12130,11500,557427,6601796975,00,0.00,N,2,250, 20250407,11650,11310,12100,10900,1069427,12432613260,00,0.00,N,5,-40, 20250331,11690,10600,11950,10190,895931,9962158435,00,0.00,N,2,1010, 20250324,10680,10420,11570,10420,867813,9642971365,00,0.00,N,2,170, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index 49836ece284c..75dbfdb0c73a 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26100,26400,28250,25200,682499,18205170275,00,0.00,N,2,150, 20250407,25950,25450,26600,23550,376048,9413481625,00,0.00,N,5,-550, 20250331,26500,23250,26700,22150,366120,8877247400,00,0.00,N,2,2850, 20250324,23650,24450,25600,23500,318939,7804399075,00,0.00,N,5,-900, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index 549aafe31c54..553d37455fc7 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5290,5220,5450,5060,220214,1155690160,00,0.00,N,2,190, 20250407,5100,5360,5360,4770,505408,2523140320,00,0.00,N,5,-390, 20250331,5490,5400,5890,5110,544964,3014740835,00,0.00,N,2,90, 20250324,5400,5650,5770,5250,326334,1794502010,00,0.00,N,5,-250, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index b0e924556fcd..c25f77d95e2e 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19700,19800,21150,19010,145063,2892263035,00,0.00,N,2,320, 20250407,19380,20250,20250,17860,189033,3584881890,00,0.00,N,5,-1070, 20250331,20450,21450,21950,19980,110616,2324742600,00,0.00,N,5,-1900, 20250324,22350,24700,24700,22000,160303,3725510200,00,0.00,N,5,-2050, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index f3077812c5af..4a2ee842ab19 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7340,6880,7500,6660,508709,3650880465,00,0.00,N,2,730, 20250407,6610,6350,6730,5800,447586,2764854220,00,0.00,N,5,-10, 20250331,6620,6720,6920,6210,419889,2753781385,00,0.00,N,5,-360, 20250324,6980,7280,7580,6820,535279,3866502040,00,0.00,N,5,-250, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index d870d3152dcf..2b1ec5ed64a2 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1066,1166,1184,1021,2417605,2637445329,00,0.00,N,5,-87, 20250407,1153,948,1200,940,8460947,9446105921,00,0.00,N,2,204, 20250331,949,1002,1014,912,717566,686132092,00,0.00,N,5,-53, 20250324,1002,907,1141,895,14373867,14822386077,00,0.00,N,2,96, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index c72eb9ba65b5..7ac28eda7092 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2160,2205,2390,2050,4749,10237460,00,0.00,N,5,-205, 20250407,2365,2200,2440,2060,3060,6695035,00,0.00,N,5,-30, 20250331,2395,2340,2395,2260,542,1256870,00,0.00,N,2,110, 20250324,2285,2335,2340,2210,846,1910320,00,0.00,N,2,10, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index 7ba373dcf699..15dd7a345424 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,161,161,161,161,0,0,00,0.00,N,3,0, 20250407,161,161,161,161,0,0,00,0.00,N,3,0, 20250331,161,161,161,161,0,0,00,0.00,N,3,0, 20250324,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index cc5ae9bb5ea5..665501ebf007 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21750,22150,22500,20000,1287088,27294457550,00,0.00,N,2,700, 20250407,21050,22250,22300,16440,3574519,68174152090,00,0.00,N,5,-2200, 20250331,23250,26800,26900,21200,2129176,50500108750,00,0.00,N,5,-4500, 20250324,27750,29550,31000,25550,3114265,88848378175,00,0.00,N,5,-1800, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index de93d456bc92..5d0b317d7d36 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6440,6150,6640,6120,191257,1217878150,00,0.00,N,2,240, 20250407,6200,5830,6210,5300,252839,1449538585,00,0.00,N,5,-50, 20250331,6250,6180,6450,5770,200403,1217269910,00,0.00,N,5,-130, 20250324,6380,6480,6670,6320,250123,1617549965,00,0.00,N,5,-210, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index cbb52acd0828..899757ff1202 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21100,20600,21150,20550,1266619,26438441475,00,0.00,N,2,550, 20250407,20550,21150,21300,19800,3022820,62180683275,00,0.00,N,5,-1350, 20250331,21900,22350,23050,21050,3129029,68737080675,00,0.00,N,5,-850, 20250324,22750,22750,23300,22450,1243518,28460595700,00,0.00,N,5,-200, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index fdacaab88ca9..661e507dfd2e 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8170,7990,8200,7930,175027,1412707735,00,0.00,N,2,250, 20250407,7920,7920,8060,6970,279053,2147872940,00,0.00,N,5,-370, 20250331,8290,8200,8500,7680,276997,2242345090,00,0.00,N,5,-140, 20250324,8430,8850,9100,8420,374703,3288568390,00,0.00,N,5,-430, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index e97e9c68db93..ca25eee671f3 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,104800,102500,105700,100200,419850,43419834750,00,0.00,N,2,2700, 20250407,102100,98300,102300,94900,699323,68589951050,00,0.00,N,5,-200, 20250331,102300,99000,105500,97000,761505,77463226250,00,0.00,N,2,1500, 20250324,100800,105000,108500,100100,527552,55038234850,00,0.00,N,5,-3700, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index ac58d866f3a9..cd40a428e345 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5330,5430,5790,5000,295192,1582623835,00,0.00,N,5,-70, 20250407,5400,5710,6150,4805,563642,3014571590,00,0.00,N,5,-300, 20250331,5700,5850,6350,5430,130812,760746375,00,0.00,N,5,-310, 20250324,6010,6490,6720,5950,159018,994863950,00,0.00,N,5,-460, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index c3b1edc0bb85..52a4b903c9bb 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4050,4095,4100,3810,38707,156699900,00,0.00,N,2,110, 20250407,3940,4150,4300,3790,17646,68681050,00,0.00,N,5,-175, 20250331,4115,4400,4900,4000,21271,87957295,00,0.00,N,5,-385, 20250324,4500,4600,4800,4100,8701,38369595,00,0.00,N,5,-40, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index bef8954d4c4e..1a861708d3ea 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,54000,51000,56200,49900,1874540,100222646100,00,0.00,N,2,4550, 20250407,49450,45950,49450,42450,1525544,70025635375,00,0.00,N,2,850, 20250331,48600,51000,51800,45500,1719167,84132240875,00,0.00,N,5,-4100, 20250324,52700,53600,58900,52300,1468722,82225696550,00,0.00,N,5,-1500, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index fe6e49090903..a054455579a0 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1104,998,1228,970,16841179,19095106684,00,0.00,N,2,159, 20250407,945,891,978,832,674682,623073938,00,0.00,N,2,45, 20250331,900,869,911,843,293287,257696950,00,0.00,N,2,30, 20250324,870,900,977,860,574753,518830554,00,0.00,N,5,-40, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index 5434c4449efb..628e7238e741 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,359500,357500,374000,342000,1279255,456500714500,00,0.00,N,2,17000, 20250407,342500,284000,344000,275500,2173125,672461111750,00,0.00,N,2,42500, 20250331,300000,274000,309000,271500,1229883,358071596750,00,0.00,N,2,20000, 20250324,280000,297000,301500,272500,878877,250083991500,00,0.00,N,5,-19500, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index 963694346d73..78479f8fb1d0 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6600,6240,6830,6130,148283,967022490,00,0.00,N,2,310, 20250407,6290,6160,6330,5920,78085,477369760,00,0.00,N,2,60, 20250331,6230,5960,6240,5720,57371,346449700,00,0.00,N,2,270, 20250324,5960,6160,6270,5960,43791,265191820,00,0.00,N,5,-160, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index bd09c88f2488..acf7339d3e7d 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3550,3435,3570,3380,1037434,3653065852,00,0.00,N,2,130, 20250407,3420,3450,3460,3275,1413351,4748943992,00,0.00,N,5,-75, 20250331,3495,3465,3545,3465,910150,3192482013,00,0.00,N,5,-35, 20250324,3530,3525,3565,3450,961042,3389283466,00,0.00,N,3,0, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index 27e1ddd760ed..aaa9f6061635 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4170,3960,4195,3960,488158,1992458816,00,0.00,N,2,220, 20250407,3950,3650,3960,3595,441552,1669673576,00,0.00,N,2,200, 20250331,3750,3750,4300,3650,1788839,7115236042,00,0.00,N,5,-15, 20250324,3765,3905,3965,3740,257968,993252104,00,0.00,N,5,-135, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index 6f0c4832a7de..8f715df1c949 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10550,10470,10800,10120,59260,616441890,00,0.00,N,2,200, 20250407,10350,10010,10350,9110,108386,1061091860,00,0.00,N,5,-40, 20250331,10390,11000,11100,10090,118466,1237803975,00,0.00,N,5,-730, 20250324,11120,12610,12690,11020,183457,2173602110,00,0.00,N,5,-1490, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index e15106468d3d..a8d0fa65ec53 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1784,1617,1845,1617,390403,683167236,00,0.00,N,2,154, 20250407,1630,1660,1719,1490,532867,858615338,00,0.00,N,5,-90, 20250331,1720,1792,1819,1670,309397,538970915,00,0.00,N,5,-73, 20250324,1793,1814,1860,1520,1287379,2209603526,00,0.00,N,5,-20, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index 8dca292e735d..44bf95829245 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,757,835,885,721,8283548,6656013544,00,0.00,N,5,-81, 20250407,838,972,1120,799,34658969,33940155292,00,0.00,N,5,-107, 20250331,945,818,976,763,19543529,17129567528,00,0.00,N,2,125, 20250324,820,861,887,800,3009994,2553885590,00,0.00,N,5,-41, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index 27cdb04d6847..4bc7b529880b 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250407,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250331,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250324,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index 8864637eb027..4265f85630bc 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2910,2990,3025,2895,65937,194230672,00,0.00,N,5,-80, 20250407,2990,2900,2990,2620,148134,409881088,00,0.00,N,2,90, 20250331,2900,2940,2975,2785,92414,263871990,00,0.00,N,5,-40, 20250324,2940,3020,3080,2910,69065,205553843,00,0.00,N,5,-70, diff --git a/332190/week/candle-week-42.csv b/332190/week/candle-week-42.csv index 13372a019db3..c3b330f14c65 100644 --- a/332190/week/candle-week-42.csv +++ b/332190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2970,2995,2995,2970,1000,2984500,00,0.00,N,5,-120, 20250407,3090,3000,3450,3000,310,958260,00,0.00,N,2,90, 20250331,3000,2690,3090,2690,1348,3672500,00,0.00,N,2,395, 20250324,2605,2605,2605,2605,150,390750,00,0.00,N,3,0, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index 1c18b6fad4a8..e6119361e3b6 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1025,1039,1065,1009,634516,659104624,00,0.00,N,5,-7, 20250407,1032,1006,1071,997,951666,975609980,00,0.00,N,2,11, 20250331,1021,1107,1279,1001,7299142,8456875627,00,0.00,N,5,-144, 20250324,1165,1007,1372,996,9102956,11471524724,00,0.00,N,2,158, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index d6aa32ad4c04..acbace02f080 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4425,4610,4720,4360,79577,364038191,00,0.00,N,5,-170, 20250407,4595,4625,4645,4185,103237,458369550,00,0.00,N,5,-90, 20250331,4685,4745,4845,4530,104209,489537405,00,0.00,N,5,-115, 20250324,4800,4820,4985,4700,132845,642181917,00,0.00,N,2,35, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index 8aa9da815de7..e0230ba9a131 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3070,3045,3315,2950,4862507,15356540569,00,0.00,N,2,85, 20250407,2985,3080,3120,2780,2467193,7211820807,00,0.00,N,5,-205, 20250331,3190,3250,3390,3060,2888643,9334140472,00,0.00,N,5,-110, 20250324,3300,3835,3860,3245,5656748,19698147407,00,0.00,N,5,-535, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index 4f9dda7a1161..a4f278eebd52 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1629,1455,1996,1386,21368040,37490975255,00,0.00,N,2,176, 20250407,1453,1244,1700,1205,14851248,22217385067,00,0.00,N,2,196, 20250331,1257,1277,1277,1212,248019,306011139,00,0.00,N,5,-21, 20250324,1278,1275,1290,1235,146153,183989441,00,0.00,N,2,1, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 0f7a132c7a4c..0b144081b95e 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4415,4505,4550,4300,2905598,12892254661,00,0.00,N,3,0, 20250407,4415,3875,4825,3570,11214973,49738804889,00,0.00,N,2,445, 20250331,3970,3920,4130,3840,1199081,4766271344,00,0.00,N,5,-100, 20250324,4070,4505,4545,4030,1497073,6456730186,00,0.00,N,5,-475, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index b8d3f22fbd34..8966c08cff73 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7240,7050,7390,6900,93245,673110220,00,0.00,N,2,210, 20250407,7030,7150,7180,6310,209290,1408968500,00,0.00,N,5,-430, 20250331,7460,7620,7620,7130,115878,854019535,00,0.00,N,5,-240, 20250324,7700,8270,8400,7630,109411,874703485,00,0.00,N,5,-620, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index e0d833281745..f1b9c89c5198 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4700,4555,4740,4500,424523,1981860626,00,0.00,N,2,170, 20250407,4530,4645,4645,4370,311839,1402769281,00,0.00,N,5,-130, 20250331,4660,4540,4740,4515,321785,1492633383,00,0.00,N,2,65, 20250324,4595,4520,4655,4460,285541,1305207560,00,0.00,N,2,75, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index eb986b8cff1e..44ab376cfc98 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4170,4040,4240,3980,307555,1254235828,00,0.00,N,2,155, 20250407,4015,3950,4030,3625,745480,2829674872,00,0.00,N,2,55, 20250331,3960,4110,4230,3865,613647,2454636700,00,0.00,N,5,-150, 20250324,4110,3950,4195,3935,500690,2034938408,00,0.00,N,2,80, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index 9588b17249e0..987fc904e05f 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2720,2615,2800,2575,49941,133241453,00,0.00,N,2,130, 20250407,2590,2765,2765,2510,56443,146875080,00,0.00,N,5,-180, 20250331,2770,2630,2780,2555,58424,157457982,00,0.00,N,2,105, 20250324,2665,2655,2735,2605,33235,88441845,00,0.00,N,2,10, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index 7daafbb8e7fb..196b2a3caa09 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2120,2405,2405,2100,153655,334725560,00,0.00,N,5,-95, 20250407,2215,2380,2380,2055,254934,564632105,00,0.00,N,5,-175, 20250331,2390,2240,2600,2095,383315,890498386,00,0.00,N,2,250, 20250324,2140,2170,2250,1993,140297,293674262,00,0.00,N,2,75, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index a12e65860a86..db768613d79e 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8000,7280,8130,7240,2452675,18936430555,00,0.00,N,2,750, 20250407,7250,6920,7270,6380,2339057,15881435650,00,0.00,N,2,60, 20250331,7190,7100,7390,6850,2018074,14335611775,00,0.00,N,5,-10, 20250324,7200,7740,7750,6850,10259091,75277187575,00,0.00,N,5,-760, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index 5d9a8ffaa4cf..84c7d30881ec 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4000,4100,4300,4000,29,120700,00,0.00,N,5,-100, 20250407,4100,3900,4100,3800,69,273300,00,0.00,N,2,200, 20250331,3900,3900,3900,3900,3,11700,00,0.00,N,5,-100, 20250324,4000,4100,4100,3800,53,211500,00,0.00,N,5,-100, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 73fe604b6e40..0e246ae8531b 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1346,1315,1353,1286,1837423,2442767245,00,0.00,N,2,36, 20250407,1310,1191,1313,1137,2544622,3157201730,00,0.00,N,2,80, 20250331,1230,1178,1235,1142,811937,969351967,00,0.00,N,2,50, 20250324,1180,1249,1250,1170,787765,953001885,00,0.00,N,5,-60, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index 03aa20c4651c..2783e8c799c4 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14310,13880,14470,13790,546251,7712961330,00,0.00,N,2,440, 20250407,13870,14000,14220,12670,782692,10528274050,00,0.00,N,5,-630, 20250331,14500,14500,14740,12500,1273202,17430155385,00,0.00,N,5,-400, 20250324,14900,15370,15540,14870,478802,7298467610,00,0.00,N,5,-500, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index 1e3ded46947c..115a60008385 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7710,7660,8000,7430,600523,4635278795,00,0.00,N,2,100, 20250407,7610,7220,7640,6750,895005,6379016165,00,0.00,N,2,110, 20250331,7500,7950,8100,7210,552936,4211081740,00,0.00,N,5,-720, 20250324,8220,8820,8900,8180,615894,5255337035,00,0.00,N,5,-580, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index 4a8cfb45c1ca..ded7cf7b9d52 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8320,7800,8570,7540,7050715,56870005955,00,0.00,N,2,620, 20250407,7700,7070,7730,6870,4955271,35978592440,00,0.00,N,2,310, 20250331,7390,6100,7600,6010,8811974,62398960210,00,0.00,N,2,1180, 20250324,6210,6260,6440,5960,2423737,15084416365,00,0.00,N,5,-30, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index b7734d0ee13d..b75ec120fc5b 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8550,8500,8740,8330,76961,654546970,00,0.00,N,2,160, 20250407,8390,8370,8400,7900,115433,946402965,00,0.00,N,5,-220, 20250331,8610,8910,8920,8450,80889,704928300,00,0.00,N,5,-350, 20250324,8960,9140,9700,8860,251545,2309584185,00,0.00,N,5,-220, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index d71c414c3f3d..c47b510202b9 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9570,9000,9800,8500,8719,78253410,00,0.00,N,2,590, 20250407,8980,9370,9800,8500,9057,78993770,00,0.00,N,5,-220, 20250331,9200,9600,9600,8260,12333,111399830,00,0.00,N,5,-300, 20250324,9500,10490,10500,9360,8202,79382910,00,0.00,N,5,-750, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index b9eb3189a8ce..8f8289399acc 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6270,6130,6310,5990,343774,2107170530,00,0.00,N,2,160, 20250407,6110,6110,6200,5480,421630,2455440735,00,0.00,N,5,-140, 20250331,6250,5940,6290,5850,269705,1631375380,00,0.00,N,2,180, 20250324,6070,6390,6610,6000,590230,3735315165,00,0.00,N,5,-380, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index ad58d4a175f8..3b52c688b726 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4510,4420,4515,4420,88777,397292244,00,0.00,N,2,90, 20250407,4420,4465,4490,4295,110854,482934063,00,0.00,N,5,-45, 20250331,4465,4435,4485,4240,116006,512992214,00,0.00,N,2,30, 20250324,4435,4420,4500,4415,65648,291880279,00,0.00,N,5,-5, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index 9fe2bea5c364..0bb056d7c64b 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19700,18590,20700,18310,613196,12077444975,00,0.00,N,2,1310, 20250407,18390,17210,18460,15490,464343,7836437690,00,0.00,N,2,140, 20250331,18250,19050,19050,17250,376497,6857673140,00,0.00,N,5,-1530, 20250324,19780,22150,23000,19300,658572,13866157050,00,0.00,N,5,-2370, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index 49babc9b4b86..f2f700c45f35 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7650,6990,7850,6880,311452,2280078820,00,0.00,N,2,650, 20250407,7000,5550,7030,5330,422286,2583522495,00,0.00,N,2,1050, 20250331,5950,6430,6430,5580,379291,2229975605,00,0.00,N,5,-110, 20250324,6060,6680,6800,6000,284220,1824921365,00,0.00,N,5,-600, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index b009fe7443cc..48be4f7eb749 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5550,5810,6100,5380,622563,3532351335,00,0.00,N,5,-310, 20250407,5860,5850,6160,5720,427291,2533909005,00,0.00,N,5,-150, 20250331,6010,5940,6100,5550,505796,2965305850,00,0.00,N,2,210, 20250324,5800,5900,6120,5520,550791,3184370210,00,0.00,N,5,-100, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index 89c245242a39..a1bebb7ec352 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2950,2865,2965,2655,6405868,18241444206,00,0.00,N,3,0, 20250407,2950,2555,3220,2390,51675866,151059647355,00,0.00,N,2,590, 20250331,2360,1950,2365,1892,3618669,7874499192,00,0.00,N,2,394, 20250324,1966,1946,2085,1900,584262,1159352520,00,0.00,N,2,7, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index 6e37d5dd6fa4..8f9e4f8487f9 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1765,1522,1790,1478,5322146,8617585837,00,0.00,N,2,243, 20250407,1522,1588,1588,1427,4738945,7188789324,00,0.00,N,5,-66, 20250331,1588,1466,1588,1450,3080525,4723556515,00,0.00,N,2,99, 20250324,1489,1640,1919,1470,7030696,11918890109,00,0.00,N,5,-199, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index a39674f5c8b5..652bd7a82251 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1186,1210,1250,1173,124645,149972175,00,0.00,N,5,-8, 20250407,1194,1158,1200,1082,241579,268899579,00,0.00,N,2,34, 20250331,1160,1265,1265,1143,124994,149227237,00,0.00,N,5,-94, 20250324,1254,1282,1336,1250,71425,92922363,00,0.00,N,5,-46, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index 2082a0852a52..f8e6f01993da 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,73300,74000,75300,71000,181793,13266108300,00,0.00,N,2,100, 20250407,73200,70000,74000,64200,260879,18070084000,00,0.00,N,2,700, 20250331,72500,76000,77200,69200,310483,22692903950,00,0.00,N,5,-4300, 20250324,76800,79600,80300,75200,235963,18299910650,00,0.00,N,5,-2600, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index ca71599a3492..165c2902d3b3 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3815,3750,3980,3600,210013,792918589,00,0.00,N,2,15, 20250407,3800,3520,3995,3300,502336,1870855164,00,0.00,N,2,240, 20250331,3560,3570,3665,3250,135728,476049409,00,0.00,N,5,-10, 20250324,3570,3145,3700,3060,310766,1047525087,00,0.00,N,2,420, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index e68043d1575f..ca2adf0848c6 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1838,1570,2120,1570,4252530,8088125858,00,0.00,N,2,271, 20250407,1567,1654,1655,1455,932249,1450027245,00,0.00,N,5,-128, 20250331,1695,1830,1990,1621,1158023,2061435786,00,0.00,N,5,-167, 20250324,1862,1990,2110,1840,770417,1535294882,00,0.00,N,5,-198, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index a866aa36398f..a651b43d3888 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1600,1499,1700,1497,4937,7796973,00,0.00,N,2,102, 20250407,1498,1200,1500,1200,9745,12019613,00,0.00,N,2,99, 20250331,1399,1600,1600,1316,5317,7169966,00,0.00,N,5,-297, 20250324,1696,1200,1700,1190,33626,46022085,00,0.00,N,2,641, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index 43123f703037..36adf2b5e934 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,780,699,799,594,441,301524,00,0.00,N,2,81, 20250407,699,699,799,595,28,20776,00,0.00,N,3,0, 20250331,699,600,699,595,22,13867,00,0.00,N,3,0, 20250324,699,699,700,698,4,2796,00,0.00,N,3,0, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 6bcd3dc5924b..98b0d370d1b2 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1616,1655,1685,1500,13859,21421638,00,0.00,N,2,11, 20250407,1605,1675,1684,1407,49255,76074564,00,0.00,N,5,-79, 20250331,1684,1720,1798,1602,33825,56132045,00,0.00,N,5,-39, 20250324,1723,1627,1889,1627,82421,142908963,00,0.00,N,2,34, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index a0c665e13c79..f8cfb8f9fe4f 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,30600,30600,30750,30000,80863,2446987525,00,0.00,N,3,0, 20250407,30600,30100,30800,29300,105833,3172863725,00,0.00,N,2,200, 20250331,30400,32050,32050,30150,114414,3533349325,00,0.00,N,5,-1650, 20250324,32050,31750,32450,31450,143099,4567062600,00,0.00,N,2,300, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index f3a10d09bdc8..86adc13cf8c4 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1988,2160,2175,1965,465639,947368538,00,0.00,N,5,-172, 20250407,2160,1793,2230,1617,1046663,2055186001,00,0.00,N,2,367, 20250331,1793,1550,1800,1510,486581,822532912,00,0.00,N,2,232, 20250324,1561,1560,1700,1508,263387,428246378,00,0.00,N,5,-27, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 5e3e388cba97..337b5f3a6c7f 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250407,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250331,1100,1100,1100,1100,0,0,00,0.00,N,5,-100, 20250324,1200,1200,1200,1200,0,0,00,0.00,N,3,0, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index 7e3fde1622df..a8244ea41863 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2310,2155,2610,2145,2452128,5916304077,00,0.00,N,2,155, 20250407,2155,2140,2255,1983,382587,801268172,00,0.00,N,5,-45, 20250331,2200,2225,2275,2020,176315,382662270,00,0.00,N,5,-30, 20250324,2230,2140,2290,2140,174510,387391740,00,0.00,N,2,50, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index 9267d3c5f5e9..e40067a0a60b 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8180,8100,8590,7410,2005661,16083887765,00,0.00,N,2,380, 20250407,7800,6800,7840,5970,1620670,11140648360,00,0.00,N,2,900, 20250331,6900,7630,7840,6770,909112,6560957485,00,0.00,N,5,-810, 20250324,7710,7370,8230,7020,1283139,9875857230,00,0.00,N,2,160, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index adaeef429608..c580582594b9 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2120,2080,2185,2070,273628,586477327,00,0.00,N,2,40, 20250407,2080,2070,2080,1974,168777,341624563,00,0.00,N,5,-10, 20250331,2090,2130,2140,2040,114728,240543224,00,0.00,N,5,-55, 20250324,2145,2175,2215,2135,127390,276306128,00,0.00,N,5,-45, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index c3365347dd0f..7a916b2ab988 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1588,1512,1625,1512,282083,439801644,00,0.00,N,2,77, 20250407,1511,1507,1534,1436,225434,334854687,00,0.00,N,2,4, 20250331,1507,1442,1534,1401,123869,181207545,00,0.00,N,2,50, 20250324,1457,1486,1549,1443,152742,228599145,00,0.00,N,5,-43, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index 13fa94fc45eb..0fe1754b6de3 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,59400,49600,62000,47350,2602504,147318528350,00,0.00,N,2,11000, 20250407,48400,43000,49150,40500,581915,25985251675,00,0.00,N,2,2950, 20250331,45450,48250,48650,43050,822942,37637127550,00,0.00,N,5,-3300, 20250324,48750,51800,53100,47400,592277,29411802625,00,0.00,N,5,-3050, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index 769551467b86..61f1dab16b1a 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1762,1388,1944,1348,13173423,22047091376,00,0.00,N,2,424, 20250407,1338,1337,1347,1255,1625469,2107646949,00,0.00,N,5,-10, 20250331,1348,1510,1570,1311,1708322,2423518105,00,0.00,N,5,-177, 20250324,1525,1581,1716,1461,5219570,8268388863,00,0.00,N,5,-25, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 077667b0f6e2..59c257821175 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5480,5290,5580,5290,37926,207248200,00,0.00,N,2,140, 20250407,5340,5250,5550,5010,54682,284140140,00,0.00,N,2,80, 20250331,5260,5270,5360,5040,44376,229359380,00,0.00,N,5,-80, 20250324,5340,5330,5460,5250,24355,130150540,00,0.00,N,2,10, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index ff56e06240ed..ce87052c9323 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4840,4765,4945,4500,33390,159513854,00,0.00,N,2,40, 20250407,4800,4570,4980,4135,64798,303306944,00,0.00,N,2,225, 20250331,4575,3945,4580,3800,87817,362574743,00,0.00,N,2,630, 20250324,3945,4445,4535,3900,95760,391747950,00,0.00,N,5,-520, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index 1394cb6bd597..4a3c32b4f4d2 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,610,580,639,580,1205333,731875104,00,0.00,N,2,33, 20250407,577,699,767,556,2202411,1398075282,00,0.00,N,5,-161, 20250331,738,615,750,582,2288549,1566662957,00,0.00,N,2,124, 20250324,614,590,690,516,3401006,1992673845,00,0.00,N,2,19, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index 85edd5f4f737..7abb6150ed69 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5430,5390,5830,5120,1318879,7279318440,00,0.00,N,2,10, 20250407,5420,4080,6470,3730,8116521,47214794874,00,0.00,N,2,1225, 20250331,4195,4220,4400,4005,111017,462273118,00,0.00,N,5,-90, 20250324,4285,4580,4650,4280,170475,761298918,00,0.00,N,5,-335, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 4b4028836914..634829cf24c9 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,57300,57100,57600,54100,312712,17496420100,00,0.00,N,2,2100, 20250407,55200,52100,56000,50700,299932,15974205200,00,0.00,N,5,-500, 20250331,55700,58200,60300,53700,331462,18918311500,00,0.00,N,5,-4200, 20250324,59900,62000,64000,59200,237029,14551874950,00,0.00,N,5,-2900, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index 895ad09d590f..e25d617c0f24 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25700,25800,27000,24900,206637,5390768225,00,0.00,N,2,350, 20250407,25350,23250,25450,21100,250029,5851835825,00,0.00,N,2,700, 20250331,24650,24050,27300,22700,354046,8682221100,00,0.00,N,3,0, 20250324,24650,26500,27500,24650,304399,7940980050,00,0.00,N,5,-2350, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 08a5ad590fd7..00c790dc40ce 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7030,6910,7070,6910,34523,241043520,00,0.00,N,2,120, 20250407,6910,6830,6990,6310,66547,437051950,00,0.00,N,2,20, 20250331,6890,6860,6920,6610,55157,373105305,00,0.00,N,2,30, 20250324,6860,7250,7310,6610,69148,484369795,00,0.00,N,5,-390, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index f7f128048669..4536e4c2580e 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,81100,88900,92300,77500,1695228,143834535250,00,0.00,N,5,-1900, 20250407,83000,61000,85000,57000,1945040,139169143800,00,0.00,N,2,17900, 20250331,65100,69500,70200,59700,1333720,86733822850,00,0.00,N,5,-7000, 20250324,72100,87100,87100,71800,968101,75404028100,00,0.00,N,5,-13100, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index 0c0c6a22a127..b3cf0a5417c2 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2675,2585,2675,2570,1439931,3766649909,00,0.00,N,2,90, 20250407,2585,2635,2635,2460,2870516,7354833950,00,0.00,N,5,-65, 20250331,2650,2675,2675,2585,1433863,3774355711,00,0.00,N,5,-30, 20250324,2680,2600,2685,2600,1185236,3151507712,00,0.00,N,2,60, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index ec1640407f1d..1bf04f642147 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4180,4060,4180,4030,376169,1537838616,00,0.00,N,2,120, 20250407,4060,4150,4150,3990,291509,1178765850,00,0.00,N,5,-55, 20250331,4115,4110,4150,4075,119587,489811744,00,0.00,N,5,-10, 20250324,4125,4110,4145,4080,112741,464267792,00,0.00,N,2,5, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index fb6d96604d98..9583c51f10d3 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7690,9480,9480,7280,402,3039170,00,0.00,N,5,-590, 20250407,8280,7270,8280,6020,613,4452110,00,0.00,N,2,450, 20250331,7830,8500,8500,6720,342,2401290,00,0.00,N,5,-1540, 20250324,9370,9930,9930,8840,207,1836390,00,0.00,N,2,730, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index e495c827e420..85b402545748 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2510,2640,2640,2410,264901,674016571,00,0.00,N,5,-125, 20250407,2635,2590,2700,2480,361246,940728930,00,0.00,N,2,85, 20250331,2550,2390,2605,2320,551574,1394749728,00,0.00,N,2,130, 20250324,2420,2550,2605,2260,453870,1091197624,00,0.00,N,5,-130, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index 89e5b552eadc..c1cf7419ab45 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7340,6860,7600,6710,218699,1582749965,00,0.00,N,2,480, 20250407,6860,6640,6890,6000,203193,1304762920,00,0.00,N,2,160, 20250331,6700,6500,6980,6400,164431,1097235615,00,0.00,N,2,90, 20250324,6610,7120,7280,6500,157908,1085080270,00,0.00,N,5,-510, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index a187d399e411..a35ab507bff8 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8410,7610,9400,7590,660106,5749091200,00,0.00,N,2,920, 20250407,7490,7450,7600,6690,174363,1245545005,00,0.00,N,5,-80, 20250331,7570,7020,7940,6160,240757,1770077650,00,0.00,N,2,290, 20250324,7280,7870,8300,7280,141018,1099157950,00,0.00,N,5,-670, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index 5661e76f69b5..1dc80cc346ea 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3485,3305,3485,3300,392988,1343908566,00,0.00,N,2,185, 20250407,3300,3250,3330,3070,403522,1283101918,00,0.00,N,2,20, 20250331,3280,3250,3350,3180,374098,1218855986,00,0.00,N,5,-30, 20250324,3310,3440,3445,3240,357037,1194618663,00,0.00,N,5,-110, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index 92bcbdc77331..3a4f9b6213fb 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,33600,31900,34300,30800,427187,13904730600,00,0.00,N,2,2250, 20250407,31350,33550,33550,27100,695982,21104580250,00,0.00,N,5,-3600, 20250331,34950,38650,42200,34700,778647,29593402700,00,0.00,N,5,-4550, 20250324,39500,41450,44250,39450,589671,25065709725,00,0.00,N,5,-1950, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index 9d831befdc10..a97153c9bc66 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2520,2470,2560,2450,71035,178205985,00,0.00,N,2,35, 20250407,2485,2570,2570,2310,137651,335385200,00,0.00,N,5,-95, 20250331,2580,2600,2640,2550,48176,124123662,00,0.00,N,5,-65, 20250324,2645,2585,2665,2535,71474,184370071,00,0.00,N,2,55, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index 68484da2355c..5f6a76c34af0 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,350,350,350,350,0,0,00,0.00,N,3,0, 20250407,350,350,350,350,0,0,00,0.00,N,3,0, 20250331,350,524,559,347,21789833,10114110170,00,0.00,N,5,-179, 20250324,529,655,675,500,22824964,13785219459,00,0.00,N,5,-122, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 165ad9d9efc8..1de67ea9af98 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,230500,226000,232000,219000,835060,188052385750,00,0.00,N,2,4500, 20250407,226000,239500,241500,209500,1242558,277602080750,00,0.00,N,5,-20000, 20250331,246000,236500,246500,226500,986050,234897271500,00,0.00,N,2,5500, 20250324,240500,232500,248500,230500,546366,131140175750,00,0.00,N,2,8500, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index 294ba2c10428..a21d792e9e5f 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4355,4440,4640,4290,96907,430060332,00,0.00,N,2,65, 20250407,4290,4820,4820,4120,81842,356344617,00,0.00,N,5,-530, 20250331,4820,4790,4860,4660,44318,209729447,00,0.00,N,2,30, 20250324,4790,5010,5400,4630,234390,1152374761,00,0.00,N,5,-175, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index cea93222f9d2..980295991e3c 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2460,2190,2485,2150,200306,472140926,00,0.00,N,2,270, 20250407,2190,2170,2260,2100,70950,154140205,00,0.00,N,2,10, 20250331,2180,2160,2295,2075,62360,136648741,00,0.00,N,2,30, 20250324,2150,2110,2305,2080,54353,119940795,00,0.00,N,2,40, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index 1fec502aed4d..68cbafa1fa54 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,682,708,754,676,600103,421383496,00,0.00,N,5,-26, 20250407,708,694,708,654,325840,221097211,00,0.00,N,2,18, 20250331,690,694,729,661,236037,162381869,00,0.00,N,5,-4, 20250324,694,689,723,660,454313,312552288,00,0.00,N,2,5, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index ae7cf8372588..a83d2da91d59 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14410,14800,14920,14100,536169,7790800535,00,0.00,N,5,-50, 20250407,14460,14080,14460,12900,1182679,16268010640,00,0.00,N,5,-240, 20250331,14700,16340,16340,14170,1430921,21851331735,00,0.00,N,5,-2070, 20250324,16770,18690,18690,16550,1711324,30147710880,00,0.00,N,5,-1830, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index 4b787d85ea15..0e1c9f5b6cdb 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4030,3655,4090,3580,100119,383079596,00,0.00,N,2,375, 20250407,3655,3750,3900,3385,115417,418658484,00,0.00,N,5,-220, 20250331,3875,3990,4065,3780,72610,282665124,00,0.00,N,5,-125, 20250324,4000,4000,4330,3820,186518,756851664,00,0.00,N,2,130, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index e2cc39913f0b..2cda676c70ce 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5330,5220,5510,5170,1102460,5900514275,00,0.00,N,2,80, 20250407,5250,5010,5360,4940,1952534,10078052980,00,0.00,N,2,50, 20250331,5200,4685,5640,4580,2260430,11732138690,00,0.00,N,2,390, 20250324,4810,4625,4970,4625,987719,4757703118,00,0.00,N,2,135, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index de8099ab7cf0..85192c7e2db0 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1734,1631,1770,1630,459574,793295522,00,0.00,N,2,103, 20250407,1631,1635,1681,1586,423432,688347276,00,0.00,N,5,-3, 20250331,1634,1532,1824,1509,1965850,3358139676,00,0.00,N,2,101, 20250324,1533,1558,1608,1503,364717,569524872,00,0.00,N,5,-27, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index f01b23c8681f..95395252e42b 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23400,22950,23700,22650,90078,2085666075,00,0.00,N,2,800, 20250407,22600,22800,23050,20950,171259,3795578450,00,0.00,N,5,-1350, 20250331,23950,25150,27000,23100,342034,8453805125,00,0.00,N,5,-1550, 20250324,25500,28350,28450,25500,235692,6393518950,00,0.00,N,5,-2900, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index e7b9d8f47d60..eb1fdd22c820 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4095,4240,4240,3505,16948,64180300,00,0.00,N,5,-150, 20250407,4245,4015,4300,4000,1545,6363170,00,0.00,N,5,-25, 20250331,4270,4265,4270,4010,1257,5323755,00,0.00,N,5,-5, 20250324,4275,4335,4335,4275,0,0,00,0.00,N,5,-70, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index 4aee117ef3b3..61abe7051871 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6970,5710,7050,5530,665350,4299126950,00,0.00,N,2,1350, 20250407,5620,5420,5770,4870,249501,1313941915,00,0.00,N,5,-100, 20250331,5720,6110,6270,5410,433378,2526350305,00,0.00,N,5,-410, 20250324,6130,7200,7290,6030,299854,1983315170,00,0.00,N,5,-1070, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index e906b4fbac83..9548c90c6b62 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13330,15000,18030,12940,10037241,151781334850,00,0.00,N,5,-2020, 20250407,15350,8860,16320,8860,16177500,221684948525,00,0.00,N,2,8530, 20250331,6820,5790,6820,5060,1321688,7848835270,00,0.00,N,2,740, 20250324,6080,6550,6960,5990,717028,4351958984,00,0.00,N,5,-470, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index 1e64b5cb52bc..4912aa171b83 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6610,6750,6980,6130,82780,539212030,00,0.00,N,5,-190, 20250407,6800,6970,6970,5920,90400,565656660,00,0.00,N,2,30, 20250331,6770,6540,7300,6220,69289,470191490,00,0.00,N,2,110, 20250324,6660,6840,7290,6090,65498,419710485,00,0.00,N,5,-210, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index c5b80cfffb42..42028072db9f 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7430,7020,7990,6950,5092120,38384300285,00,0.00,N,2,450, 20250407,6980,6450,6980,6050,1613544,10444093175,00,0.00,N,2,200, 20250331,6780,7060,7080,6400,1365272,9280839855,00,0.00,N,5,-490, 20250324,7270,8320,8590,7140,2798258,22178709865,00,0.00,N,5,-1050, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index 49e30071ab37..378d38caa825 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18990,19450,19670,18270,1059424,20151534485,00,0.00,N,5,-200, 20250407,19190,17740,20400,17080,1618240,29837812890,00,0.00,N,2,660, 20250331,18530,20750,20950,17740,1967763,38056197455,00,0.00,N,5,-2820, 20250324,21350,22750,25850,20950,11307901,268132926825,00,0.00,N,5,-1650, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 9b434683d19d..7bf1f3c94542 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4460,4380,4590,4175,1289607,5685993043,00,0.00,N,2,110, 20250407,4350,4200,4690,3970,1382314,5966387677,00,0.00,N,2,120, 20250331,4230,3900,4455,3770,1308859,5486467705,00,0.00,N,2,240, 20250324,3990,4110,4280,3910,570429,2352458081,00,0.00,N,5,-115, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index 8406330bab51..90780a27442c 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4390,4350,4390,4275,544747,2357973400,00,0.00,N,2,40, 20250407,4350,4390,4400,4205,394610,1710352379,00,0.00,N,5,-80, 20250331,4430,4460,4475,4370,222141,980996963,00,0.00,N,5,-30, 20250324,4460,4500,4500,4425,238122,1059626566,00,0.00,N,5,-40, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 5bdf61e47de2..7c8f12ea1e6a 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2520,2555,2555,2450,82716,206489418,00,0.00,N,2,5, 20250407,2515,2500,2555,2360,154059,380230538,00,0.00,N,5,-20, 20250331,2535,2550,2920,2400,1272703,3350513258,00,0.00,N,3,0, 20250324,2535,2535,2570,2485,37829,95357244,00,0.00,N,5,-20, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index acdde4516979..4310c9e841db 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2680,2630,2700,2605,79373,210562712,00,0.00,N,2,50, 20250407,2630,2680,2680,2550,207110,541590148,00,0.00,N,5,-50, 20250331,2680,2675,2685,2620,142421,378279714,00,0.00,N,2,10, 20250324,2670,2705,2705,2640,117261,312825141,00,0.00,N,3,0, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index 8192e4a86cde..a8cefae0a855 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1469,1473,1478,1465,125992,185156603,00,0.00,N,5,-3, 20250407,1472,1483,1483,1442,178517,259858380,00,0.00,N,5,-10, 20250331,1482,1488,1496,1473,163717,242695067,00,0.00,N,5,-9, 20250324,1491,1501,1517,1485,165630,248768839,00,0.00,N,5,-10, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index 1fa127af734d..88267bbfb512 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,46700,46750,48050,45500,27209,1263548275,00,0.00,N,3,0, 20250407,46700,45700,46750,42800,52304,2321285250,00,0.00,N,2,650, 20250331,46050,48200,48200,44600,36509,1683973600,00,0.00,N,5,-1950, 20250324,48000,48150,50300,47350,34755,1685729400,00,0.00,N,3,0, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index d4b375ff05df..753c2eb8e637 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5950,5810,6030,5700,40336,237027010,00,0.00,N,2,180, 20250407,5770,5630,5770,5190,62857,342116560,00,0.00,N,2,170, 20250331,5600,5730,5750,5400,67974,377548035,00,0.00,N,5,-130, 20250324,5730,6130,6160,5730,63680,377819340,00,0.00,N,5,-370, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index 1f09aad74352..7dfc6c17cf1b 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,175000,176700,180300,171000,94715,16611272400,00,0.00,N,5,-1400, 20250407,176400,165100,178000,159000,98450,16637182550,00,0.00,N,2,2100, 20250331,174300,185000,196900,170500,95834,17727304800,00,0.00,N,5,-18300, 20250324,192600,204500,206000,191300,69460,13810228000,00,0.00,N,5,-13900, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index 8072a1fbe6ae..f3597e2f7d3d 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2605,1600,3050,1580,60779750,156773859305,00,0.00,N,2,1015, 20250407,1590,1704,1729,1450,2204883,3513051280,00,0.00,N,5,-115, 20250331,1705,1898,1935,1629,1541257,2699281647,00,0.00,N,5,-193, 20250324,1898,2050,2115,1890,1669523,3299565492,00,0.00,N,5,-19, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index 2991b5f46485..56bec1d2e910 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15980,14030,16040,13880,5642550,85355910045,00,0.00,N,2,1970, 20250407,14010,12100,14200,11240,4755383,59150897450,00,0.00,N,2,1290, 20250331,12720,12237,14140,11700,3034795,38548345700,00,0.00,N,2,256, 20250324,12464,13919,14191,12000,2763230,36362414630,00,0.00,N,5,-1327, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 0a2ebc20f6de..2068edefc442 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1049,1052,1216,1010,6327468,6884146025,00,0.00,N,5,-4, 20250407,1053,959,1169,894,16579070,17866261145,00,0.00,N,2,72, 20250331,981,1041,1041,944,903642,892398374,00,0.00,N,5,-61, 20250324,1042,1065,1090,1039,583703,620118668,00,0.00,N,5,-23, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index d7978dca3ea0..493c4e59b36f 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25300,25350,26050,24200,67387,1696413575,00,0.00,N,2,50, 20250407,25250,24850,25300,22700,129774,3122800975,00,0.00,N,5,-200, 20250331,25450,26500,26950,23500,140844,3546867525,00,0.00,N,5,-1600, 20250324,27050,31700,32250,26850,229116,6823788450,00,0.00,N,5,-4250, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index 1b0e9582c553..a8f80c3d8ed9 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8300,6680,8450,6680,411458,3231086530,00,0.00,N,2,1570, 20250407,6730,6910,6950,6250,131314,857317260,00,0.00,N,5,-190, 20250331,6920,7030,7800,6560,96421,663800320,00,0.00,N,5,-60, 20250324,6980,7400,7400,6800,111076,790980690,00,0.00,N,5,-370, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index cb05265183ad..bb444fbec351 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16390,15400,16820,15400,137016,2226901705,00,0.00,N,2,990, 20250407,15400,15020,15450,13000,232729,3312475040,00,0.00,N,2,170, 20250331,15230,15660,15870,14720,197808,3031199220,00,0.00,N,5,-420, 20250324,15650,17540,17800,15520,485854,8077852660,00,0.00,N,5,-2180, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index 31e657e3d210..bbfe8ada3965 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2565,2435,2590,2345,391383,969358352,00,0.00,N,2,130, 20250407,2435,2375,2510,2150,385325,904238340,00,0.00,N,2,60, 20250331,2375,2455,2585,2240,474450,1133712444,00,0.00,N,5,-85, 20250324,2460,2600,2680,2440,266491,692137919,00,0.00,N,5,-145, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index 0c0eab8dd95d..8c76e4ebcad5 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22250,22100,22700,21350,441132,9727472575,00,0.00,N,2,300, 20250407,21950,20950,22350,19310,1060718,22057907090,00,0.00,N,2,300, 20250331,21650,22900,23050,20000,1158315,24866096550,00,0.00,N,5,-1850, 20250324,23500,25250,25550,23400,574764,14063561600,00,0.00,N,5,-1900, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index 3316dc2eb70b..e9023b6c4dd7 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4280,4220,4520,4105,20616,87837325,00,0.00,N,2,65, 20250407,4215,4205,4600,4110,27507,116700844,00,0.00,N,5,-265, 20250331,4480,4450,4500,4175,17810,76804258,00,0.00,N,2,20, 20250324,4460,4545,4685,4350,28188,126154651,00,0.00,N,5,-115, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index afff3c005ea7..742e80715085 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5430,5240,5470,5000,294234,1561291325,00,0.00,N,2,220, 20250407,5210,5320,5320,4690,352026,1761801265,00,0.00,N,5,-140, 20250331,5350,5170,5350,4930,347655,1783631000,00,0.00,N,2,100, 20250324,5250,5440,5560,5200,397893,2138801500,00,0.00,N,5,-160, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index c7a498b58157..c5c1b32925eb 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2405,2530,2800,2300,5433864,13952298119,00,0.00,N,5,-145, 20250407,2550,1929,2840,1834,21374871,53526035429,00,0.00,N,2,611, 20250331,1939,1934,2125,1830,539362,1060169672,00,0.00,N,2,4, 20250324,1935,2020,2090,1870,356797,718009479,00,0.00,N,5,-80, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index 148f84d07ebe..f1d03f628a0d 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10810,10850,11460,10490,238675,2597264170,00,0.00,N,2,30, 20250407,10780,10230,10900,9350,320300,3286645780,00,0.00,N,2,550, 20250331,10230,10410,10550,9800,349140,3548601315,00,0.00,N,5,-230, 20250324,10460,10310,10790,9980,207991,2154063125,00,0.00,N,2,150, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index 4101f62e2656..1b0474b9c3a3 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1772,1751,1800,1701,2316965,4076565409,00,0.00,N,5,-1, 20250407,1773,2050,2070,1565,6949388,12323209610,00,0.00,N,5,-442, 20250331,2215,2020,2455,1992,56410675,130697094490,00,0.00,N,2,185, 20250324,2030,2020,2295,1973,13008653,28060173386,00,0.00,N,5,-5, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index 09f5a3df0540..b0284ff91de6 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2090,2020,2220,2000,743149,1554901601,00,0.00,N,2,70, 20250407,2020,2070,2145,1991,215781,435865400,00,0.00,N,5,-100, 20250331,2120,2200,2200,2030,101774,216422070,00,0.00,N,5,-70, 20250324,2190,2270,2270,2140,559049,1239485990,00,0.00,N,5,-85, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index a93beaebf3db..483a38748725 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7000,6800,7180,6460,527692,3633074830,00,0.00,N,2,220, 20250407,6780,6400,6800,6180,246568,1586602795,00,0.00,N,2,80, 20250331,6700,6520,7170,6400,279223,1890373510,00,0.00,N,2,120, 20250324,6580,6810,7210,6500,362327,2472917850,00,0.00,N,5,-230, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index 932b475a80d1..ca409fb06b12 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5380,5050,5500,5010,1769899,9249964065,00,0.00,N,2,280, 20250407,5100,4905,5140,4500,1850930,8824582774,00,0.00,N,2,30, 20250331,5070,5570,5740,4915,2290462,11894275135,00,0.00,N,5,-540, 20250324,5610,5550,6390,5410,11263025,67901143960,00,0.00,N,5,-30, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index d6d1bb2d0bdb..db839eefa328 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,31800,30550,32250,30350,88443,2762468050,00,0.00,N,2,1050, 20250407,30750,31000,31600,29450,115641,3525487650,00,0.00,N,5,-800, 20250331,31550,33300,33450,29650,170012,5380124025,00,0.00,N,5,-2300, 20250324,33850,36650,36700,33300,143978,5002205700,00,0.00,N,5,-2800, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index 9941ab631479..c9f7b0177b55 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4730,4585,4740,4505,690909,3204397757,00,0.00,N,2,145, 20250407,4585,4600,4650,4335,891181,3998428023,00,0.00,N,5,-5, 20250331,4590,4805,4840,4540,705943,3290474289,00,0.00,N,5,-215, 20250324,4805,5000,5050,4700,886131,4329730545,00,0.00,N,5,-235, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index 77364628e53f..6c41f8ee9211 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,714,681,732,628,1513717,1036147275,00,0.00,N,2,66, 20250407,648,619,656,558,1111499,673224398,00,0.00,N,2,14, 20250331,634,649,658,599,465561,294215568,00,0.00,N,5,-15, 20250324,649,640,710,590,2103596,1371311664,00,0.00,N,2,15, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 0a8d5edbea25..366a0b95a4a0 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3510,3635,3855,3495,56665,201653334,00,0.00,N,5,-125, 20250407,3635,3420,3895,3290,55329,190441312,00,0.00,N,2,215, 20250331,3420,3595,3710,3400,59910,213252270,00,0.00,N,5,-170, 20250324,3590,3610,3880,3405,39293,144643100,00,0.00,N,5,-65, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index c8d7592086a8..21b6b70ffa47 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4320,4090,4325,4090,289324,1226567062,00,0.00,N,2,190, 20250407,4130,4090,4245,3660,378373,1480738714,00,0.00,N,2,30, 20250331,4100,4030,4100,3865,258526,1026797703,00,0.00,N,2,85, 20250324,4015,4200,4295,3925,252673,1038260356,00,0.00,N,5,-210, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index 87b2209d185e..b91cadaf8629 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4750,4640,4900,4420,236953,1113977716,00,0.00,N,2,160, 20250407,4590,4095,5100,3910,489527,2308167129,00,0.00,N,2,450, 20250331,4140,4200,4245,4020,56620,234177000,00,0.00,N,5,-50, 20250324,4190,4180,4595,4115,64398,275456364,00,0.00,N,5,-5, diff --git a/368030/week/candle-week-42.csv b/368030/week/candle-week-42.csv index d9e8b2614031..06deffc1e7ba 100644 --- a/368030/week/candle-week-42.csv +++ b/368030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250407,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250331,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250324,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index bd110e95b13b..d510e3fafb85 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2755,2805,2975,2745,239673,684734291,00,0.00,N,5,-70, 20250407,2825,2850,2855,2565,316490,868294955,00,0.00,N,5,-65, 20250331,2890,2840,3030,2790,494154,1428028386,00,0.00,N,5,-45, 20250324,2935,2955,4225,2785,7133664,26287808457,00,0.00,N,5,-15, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index 8b169876ac2b..b40c1f1c1a96 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6780,6600,7070,6500,1592394,10732495475,00,0.00,N,2,400, 20250407,6380,5900,6400,5630,1204619,7171098320,00,0.00,N,2,200, 20250331,6180,6550,6810,6020,1449958,9301564685,00,0.00,N,5,-460, 20250324,6640,7280,7410,6570,2535751,17649900330,00,0.00,N,5,-630, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index dd4fc2f8615a..e5ceb3394312 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2560,2440,2585,2435,177183,446516800,00,0.00,N,2,120, 20250407,2440,2475,2475,2225,202144,478196576,00,0.00,N,2,40, 20250331,2400,2410,2490,2335,96376,230836950,00,0.00,N,5,-20, 20250324,2420,2455,2500,2415,71731,175032479,00,0.00,N,5,-60, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 98c06d397a85..48f9bc44ee0c 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1545,1503,1599,1503,49107,75240591,00,0.00,N,2,42, 20250407,1503,1544,1544,1446,62927,94372209,00,0.00,N,5,-41, 20250331,1544,1524,1565,1500,18886,28973317,00,0.00,N,5,-6, 20250324,1550,1558,1561,1480,62479,94126226,00,0.00,N,2,21, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index 6198f351f3ba..ccd66416f4a7 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14910,14500,15690,14440,284234,4288480965,00,0.00,N,2,540, 20250407,14370,14400,14480,12710,313625,4280237115,00,0.00,N,5,-500, 20250331,14870,15000,15610,14580,348693,5273206660,00,0.00,N,5,-780, 20250324,15650,16940,18150,15600,1095653,18200916460,00,0.00,N,5,-1440, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index 48a3dbb13a15..599ac6106fa6 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11680,11010,12160,11010,132303,1542762055,00,0.00,N,2,690, 20250407,10990,12000,12000,10520,166283,1848219375,00,0.00,N,5,-1150, 20250331,12140,12340,12840,11800,81576,992864155,00,0.00,N,5,-230, 20250324,12370,12080,13540,12080,204695,2639630705,00,0.00,N,5,-40, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index a87c5d36f23b..e4cb4ffe287b 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,32750,32950,33450,31700,77602,2531763975,00,0.00,N,2,350, 20250407,32400,31050,32450,28750,108152,3323641150,00,0.00,N,5,-50, 20250331,32450,32400,33100,30750,145169,4623538150,00,0.00,N,5,-1050, 20250324,33500,36400,36750,33350,121163,4235131825,00,0.00,N,5,-2800, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index 1e6c94746c4c..eeb81dda6640 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28650,27200,28800,26500,130709,3650552025,00,0.00,N,2,2250, 20250407,26400,25800,26750,23750,156057,3916310750,00,0.00,N,5,-100, 20250331,26500,25550,26950,25050,159550,4170728450,00,0.00,N,5,-200, 20250324,26700,27800,29100,26600,186930,5189312900,00,0.00,N,5,-1150, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 5a77a913a618..e385495610c5 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5940,4370,5940,4370,368014,1969572309,00,0.00,N,2,1570, 20250407,4370,4405,4450,4060,30810,130986996,00,0.00,N,5,-35, 20250331,4405,4260,4445,4065,16183,68248771,00,0.00,N,2,145, 20250324,4260,4500,4525,4190,26814,115567533,00,0.00,N,5,-235, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index 8e26f755edda..52806df3da69 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3110,2990,3145,2975,667167,2056965051,00,0.00,N,2,125, 20250407,2985,2905,3000,2690,1762384,4983904480,00,0.00,N,5,-20, 20250331,3005,3265,3265,2900,2384016,7340596800,00,0.00,N,5,-355, 20250324,3360,3400,3860,3340,13864655,49705373459,00,0.00,N,2,55, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index 5438e49f1b3f..14f7c7030954 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3985,4145,4175,3845,519472,2083842735,00,0.00,N,5,-150, 20250407,4135,3540,4530,3220,4613797,18907320154,00,0.00,N,2,550, 20250331,3585,3730,3780,3320,288121,1032965370,00,0.00,N,5,-200, 20250324,3785,3900,4140,3690,443114,1708775025,00,0.00,N,5,-145, diff --git a/373160/week/candle-week-42.csv b/373160/week/candle-week-42.csv index 04ab2e118d2b..3a236ab2d0b4 100644 --- a/373160/week/candle-week-42.csv +++ b/373160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8290,8720,10060,8220,10100429,92827626855,00,0.00,N,5,-740, 20250407,9030,7230,10640,7040,28867429,259646972330,00,0.00,N,2,1890, 20250331,7140,6080,7340,5890,991949,6909760695,00,0.00,N,2,1040, 20250324,6100,6450,6580,6060,100959,637843830,00,0.00,N,5,-330, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index d9c5514e4a1f..7fb3e6f79a6d 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9550,9040,9970,8670,1058700,9918421895,00,0.00,N,2,550, 20250407,9000,7340,13010,6920,2277558,24125740735,00,0.00,N,2,1660, 20250331,7340,6950,7380,6630,25249,176660750,00,0.00,N,2,250, 20250324,7090,7430,7650,7060,28538,207776780,00,0.00,N,5,-300, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index 539f5aa9940f..a10a21792d3a 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,771,715,850,682,6766162,5077638850,00,0.00,N,2,49, 20250407,722,707,728,661,1198661,832442029,00,0.00,N,2,8, 20250331,714,725,759,661,2041813,1441928142,00,0.00,N,5,-44, 20250324,758,807,811,721,3427818,2648336967,00,0.00,N,5,-45, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index ac73f0206459..7cb7c2260722 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,338000,337500,353000,334500,727320,249492870750,00,0.00,N,2,2500, 20250407,335500,318000,349500,314000,2160439,711959146000,00,0.00,N,2,6500, 20250331,329000,346000,348000,310500,2041088,666761953250,00,0.00,N,5,-27000, 20250324,356000,331000,365000,328500,1281275,449271008750,00,0.00,N,2,27000, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index 856c7e184773..d51ca35cab85 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,41000,40100,41300,39300,464336,18664690850,00,0.00,N,2,950, 20250407,40050,40000,40150,37150,712726,27783420475,00,0.00,N,5,-1350, 20250331,41400,42000,42900,40000,717397,29854113475,00,0.00,N,5,-800, 20250324,42200,41750,43050,40700,844753,35406358475,00,0.00,N,2,150, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index 51b6f1fd400a..1a57fa017e51 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2335,2250,2360,2250,185183,428716649,00,0.00,N,2,85, 20250407,2250,2120,2255,2010,371913,786407130,00,0.00,N,3,0, 20250331,2250,2205,2360,2155,270064,609137779,00,0.00,N,5,-15, 20250324,2265,2290,2395,2225,315071,726069367,00,0.00,N,5,-45, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index 7aef6f3770e0..7513b2e2e291 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22650,23100,23500,22350,142501,3257515600,00,0.00,N,5,-400, 20250407,23050,22900,23300,21250,176725,3956149525,00,0.00,N,5,-300, 20250331,23350,23750,23950,22100,185341,4270451650,00,0.00,N,2,700, 20250324,22650,22650,26000,22100,377829,9103220225,00,0.00,N,2,50, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index f06fba0b0a5b..090bda1b4d20 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3330,3295,3350,3230,89383,294123159,00,0.00,N,2,65, 20250407,3265,3125,3320,3080,54100,172666236,00,0.00,N,2,55, 20250331,3210,3165,3350,3100,67128,213725992,00,0.00,N,2,5, 20250324,3205,3265,3295,3085,42482,134856969,00,0.00,N,2,5, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index 673c5bf3bb29..018739704116 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,42900,36700,43900,35800,1198596,47317953450,00,0.00,N,2,6400, 20250407,36500,42150,42150,35350,1476167,55894357650,00,0.00,N,5,-6850, 20250331,43350,40050,43600,38000,1581981,65348229225,00,0.00,N,2,2450, 20250324,40900,40000,41900,38450,943491,38240476500,00,0.00,N,2,900, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index 3dff2100519e..25b5014995e0 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2740,2820,3000,2625,4148279,11736618521,00,0.00,N,5,-50, 20250407,2790,2965,3290,2725,11502284,35024465681,00,0.00,N,5,-180, 20250331,2970,2550,3060,2455,7799076,22000616599,00,0.00,N,2,355, 20250324,2615,2805,2850,2600,2716967,7398209856,00,0.00,N,5,-180, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index c53d9e08bd22..94e28963374f 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9080,9380,9590,8140,2216416,19702051705,00,0.00,N,5,-720, 20250407,9800,10010,11290,9230,9492155,97335111900,00,0.00,N,2,1760, 20250331,8040,5490,8040,4785,4866737,30768160374,00,0.00,N,2,2420, 20250324,5620,5830,6390,5620,388767,2292963865,00,0.00,N,5,-260, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index f9ac21243a1f..2e1d55a111b5 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1972,1732,2050,1701,1447411,2717763982,00,0.00,N,2,273, 20250407,1699,1800,1840,1560,1248413,2111989255,00,0.00,N,5,-143, 20250331,1842,1970,2085,1756,1036247,1945336756,00,0.00,N,5,-155, 20250324,1997,1720,2200,1680,4427693,8829510781,00,0.00,N,2,285, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index 8b636ab4e2a5..7e74b59e6aa6 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3150,3030,3190,2990,358713,1105736063,00,0.00,N,2,120, 20250407,3030,3140,3165,2970,478789,1450380221,00,0.00,N,5,-135, 20250331,3165,3135,3260,3115,409566,1307889399,00,0.00,N,5,-15, 20250324,3180,3295,3305,3155,511423,1666269529,00,0.00,N,5,-120, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index 5f5b1a47c035..594a256852d9 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2150,1915,2195,1905,655936,1368829992,00,0.00,N,2,235, 20250407,1915,1853,2225,1743,1316928,2581007283,00,0.00,N,2,62, 20250331,1853,1841,1860,1732,154625,281445714,00,0.00,N,2,12, 20250324,1841,1832,1896,1825,205640,380725826,00,0.00,N,5,-30, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index d970aaaaaff2..909b737e7a17 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,29950,28800,30050,28200,788807,22917653600,00,0.00,N,2,1400, 20250407,28550,28550,30000,26350,1452396,40768814825,00,0.00,N,5,-1450, 20250331,30000,29400,32450,28400,1965670,59684776150,00,0.00,N,5,-150, 20250324,30150,32050,32150,29050,1351043,40881340950,00,0.00,N,5,-1900, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index c7bb4a68fac3..cfcecc1ff39d 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5050,4925,5390,4880,89816,463164280,00,0.00,N,2,125, 20250407,4925,4740,4935,4500,52521,246645013,00,0.00,N,2,85, 20250331,4840,4600,4975,4565,52519,250706178,00,0.00,N,2,65, 20250324,4775,5250,5320,4765,97156,486511355,00,0.00,N,5,-485, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index 4da98d4a154d..677c8528f9c6 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12840,13400,13480,12740,119783,1562132120,00,0.00,N,5,-560, 20250407,13400,13300,13690,12780,204237,2697242475,00,0.00,N,5,-280, 20250331,13680,12750,13970,12640,322678,4321932375,00,0.00,N,2,590, 20250324,13090,11280,13200,11210,430225,5452012740,00,0.00,N,2,1810, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index 48b61a02e513..296d0e5708bd 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250407,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250331,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250324,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index b12e8532f983..51fbaa84a56f 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17820,18450,20200,17580,2756333,52749093625,00,0.00,N,2,90, 20250407,17730,14000,18560,13810,3772887,63585155890,00,0.00,N,2,2830, 20250331,14900,14900,15350,14000,357645,5292571645,00,0.00,N,5,-350, 20250324,15250,17000,17390,15150,622738,10244064985,00,0.00,N,5,-1490, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index 7e3f8381d547..bb33a5a48e52 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4530,4500,4570,4485,146039,660029473,00,0.00,N,2,55, 20250407,4475,4515,4515,4150,248320,1072326035,00,0.00,N,5,-45, 20250331,4520,4735,4770,4300,239325,1101541796,00,0.00,N,5,-250, 20250324,4770,4825,5010,4680,478167,2325399193,00,0.00,N,5,-80, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index 9cb784b91f94..ed4cd9d3b9e5 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14490,14800,14930,14180,396109,5784196485,00,0.00,N,2,120, 20250407,14370,14020,14410,12710,634495,8619165325,00,0.00,N,5,-210, 20250331,14580,15750,15950,14010,833899,12567805780,00,0.00,N,5,-1500, 20250324,16080,17630,18740,15990,2686344,47233070825,00,0.00,N,5,-1470, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index f05ac915e7c5..c621ec9c1a93 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3130,2940,3400,2890,3617895,11367017600,00,0.00,N,2,190, 20250407,2940,2800,2960,2625,2301912,6382067005,00,0.00,N,2,40, 20250331,2900,3170,3175,2780,2657866,7902126832,00,0.00,N,5,-300, 20250324,3200,3220,3440,3095,2965481,9610873495,00,0.00,N,5,-20, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index dee342cb6e24..3cd5e9105afd 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3160,3045,3185,3005,177715,554311050,00,0.00,N,2,120, 20250407,3040,2995,3095,2825,341375,1006620556,00,0.00,N,5,-75, 20250331,3115,3030,3265,2930,372301,1146547806,00,0.00,N,2,55, 20250324,3060,3120,3550,3055,1702596,5680289969,00,0.00,N,5,-85, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index 3546fe4aaf4e..8a1bae04546b 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7350,7400,7400,7260,51,370550,00,0.00,N,5,-50, 20250407,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250331,7400,7000,7400,7000,21,149200,00,0.00,N,3,0, 20250324,7400,8000,8000,6800,79,578000,00,0.00,N,5,-600, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index d910c1883a83..47088fc4a746 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1730,1612,1775,1477,5007854,8315961129,00,0.00,N,5,-14, 20250407,1744,1923,1957,1452,6655863,11733826808,00,0.00,N,5,-146, 20250331,1890,1608,1960,1524,3544950,6424349487,00,0.00,N,2,211, 20250324,1679,1406,1789,1391,4985812,8144572431,00,0.00,N,2,272, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index fc3476458871..e83ee72a8708 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8100,8000,8450,7820,1067469,8725504560,00,0.00,N,2,230, 20250407,7870,7600,7870,6600,1044929,7534817280,00,0.00,N,3,0, 20250331,7870,9800,9980,7610,2898030,23957884830,00,0.00,N,5,-1930, 20250324,9800,9950,11240,9750,2745343,28802811380,00,0.00,N,5,-120, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index a0adacd82636..0a6c13d53f1f 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13790,13530,13790,13390,205057,2793871655,00,0.00,N,2,160, 20250407,13630,13640,13640,12920,300538,3979122255,00,0.00,N,5,-20, 20250331,13650,13090,13650,12910,378149,4985466180,00,0.00,N,2,550, 20250324,13100,13350,13400,12820,269448,3545028055,00,0.00,N,5,-230, diff --git a/382150/week/candle-week-42.csv b/382150/week/candle-week-42.csv index d9c217d07517..4471fa99ac2e 100644 --- a/382150/week/candle-week-42.csv +++ b/382150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15590,11330,16400,11280,51513742,725068138390,00,0.00,N,2,4170, 20250407,11420,9200,11420,7950,10839625,112713819255,00,0.00,N,2,1780, 20250331,9640,10850,11590,9180,13087861,140749452165,00,0.00,N,5,-960, 20250324,10600,10520,11530,10100,7069849,76600187575,00,0.00,N,2,170, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index e0ad3942fb90..c95ae47948d5 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2480,2425,2575,2400,2118975,5242650679,00,0.00,N,2,75, 20250407,2405,2370,2435,2170,2913340,6718723943,00,0.00,N,5,-65, 20250331,2470,2440,2675,2280,11051398,27857416273,00,0.00,N,5,-10, 20250324,2480,2230,2975,2155,53291421,143459295522,00,0.00,N,2,240, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index de8d5d16078b..c0bcf976c605 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3595,3170,3645,3135,365412,1244523790,00,0.00,N,2,405, 20250407,3190,3280,3280,2715,382009,1147104435,00,0.00,N,5,-100, 20250331,3290,3390,3390,3130,240853,785228768,00,0.00,N,5,-110, 20250324,3400,3645,3690,3395,245859,869262780,00,0.00,N,5,-240, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 664fdb0b7858..96592062d558 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9250,8820,10600,8400,1404013,13756795365,00,0.00,N,2,490, 20250407,8760,8640,8990,7750,274127,2293458345,00,0.00,N,5,-320, 20250331,9080,9290,9510,8520,214271,1924458825,00,0.00,N,5,-440, 20250324,9520,10150,10330,9470,378963,3768236965,00,0.00,N,5,-600, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index 31efa68138ae..73935749203a 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14660,14040,14890,13980,117235,1704636485,00,0.00,N,2,490, 20250407,14170,14130,14200,12590,170291,2272199085,00,0.00,N,5,-260, 20250331,14430,14650,14650,13310,178708,2484178240,00,0.00,N,5,-270, 20250324,14700,15060,15670,14640,129821,1947939010,00,0.00,N,5,-350, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index 3c57b431d258..f4f2393fff72 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,68000,59000,68400,59000,272312,17535066550,00,0.00,N,2,8600, 20250407,59400,60200,62300,56200,313573,18637511850,00,0.00,N,5,-3700, 20250331,63100,63600,64100,59500,316889,19699361850,00,0.00,N,5,-700, 20250324,63800,65500,68000,63100,276741,18028050650,00,0.00,N,5,-2800, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index f61a37c2e634..46b4b6309f38 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25450,25550,26350,24700,251617,6426612225,00,0.00,N,3,0, 20250407,25450,24700,26350,23550,334118,8346396550,00,0.00,N,5,-450, 20250331,25900,26300,26700,23950,406996,10294243375,00,0.00,N,5,-1400, 20250324,27300,29800,30300,27050,225803,6452727625,00,0.00,N,5,-2700, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index 24a322e5c9ae..dccf78035bf0 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6300,6180,6330,6150,221763,1386677660,00,0.00,N,2,130, 20250407,6170,6200,6200,5920,676125,4076770055,00,0.00,N,5,-40, 20250331,6210,6530,6540,6120,621866,3927486670,00,0.00,N,5,-340, 20250324,6550,6600,6630,6520,406537,2670488625,00,0.00,N,5,-50, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index d6cdcf9c6962..60ee31692234 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6990,6880,7270,6020,3053834,20701679940,00,0.00,N,2,410, 20250407,6580,7410,9370,6580,7069404,58201174680,00,0.00,N,5,-830, 20250331,7410,5680,7410,5000,3992497,25316058720,00,0.00,N,2,1490, 20250324,5920,6040,6300,5710,1102580,6636062055,00,0.00,N,5,-70, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index f1484172a4fc..9d030931b523 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6660,6070,7030,5970,1275404,8452230870,00,0.00,N,2,690, 20250407,5970,5950,6120,5250,475106,2697649970,00,0.00,N,5,-90, 20250331,6060,5870,6600,5870,464801,2904859620,00,0.00,N,5,-90, 20250324,6150,6680,7650,6080,5467140,37499101310,00,0.00,N,5,-2260, diff --git a/387570/week/candle-week-42.csv b/387570/week/candle-week-42.csv index 8e68ab90c1d4..6da514424685 100644 --- a/387570/week/candle-week-42.csv +++ b/387570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8480,8180,8780,7910,552264,4589285640,00,0.00,N,2,300, 20250407,8180,7930,8200,7130,572510,4377328470,00,0.00,N,3,0, 20250331,8180,8950,9070,8060,599769,5133105605,00,0.00,N,5,-770, 20250324,8950,10000,10680,8870,960476,9530762490,00,0.00,N,5,-1120, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index c3e38f7ec9b1..d2bb093c1417 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7650,6650,8490,6540,9853979,77291129380,00,0.00,N,2,1140, 20250407,6510,6200,6510,5550,601665,3620567475,00,0.00,N,2,30, 20250331,6480,6410,6750,6300,462985,3021991720,00,0.00,N,5,-190, 20250324,6670,7000,7220,6660,617120,4278155870,00,0.00,N,5,-420, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 021a936a404f..5545ad21a742 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15980,15700,16480,15000,2539,39424680,00,0.00,N,2,680, 20250407,15300,15270,15700,14540,4293,65028020,00,0.00,N,2,1000, 20250331,14300,13500,15900,13500,13978,200614810,00,0.00,N,2,310, 20250324,13990,13300,14480,12500,5462,74429080,00,0.00,N,2,1420, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index c9015217a41e..e2bfcf7b6f24 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,76700,80200,81100,74500,791629,61755991850,00,0.00,N,5,-3100, 20250407,79800,77000,86600,70600,2377948,186577039600,00,0.00,N,5,-3300, 20250331,83100,56300,101900,56200,5035828,420823281900,00,0.00,N,2,25700, 20250324,57400,61300,65500,54900,698244,43110837800,00,0.00,N,5,-3800, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index abe276bea36b..27db48228f7a 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2425,2345,2455,2300,350209,832737975,00,0.00,N,2,90, 20250407,2335,2250,2350,2020,638368,1401820741,00,0.00,N,5,-30, 20250331,2365,2335,2450,2180,647351,1499644325,00,0.00,N,5,-5, 20250324,2370,2535,2595,2345,480064,1171887686,00,0.00,N,5,-155, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 31db01c0cd85..2bd20064e6fc 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7060,6900,7420,6500,295750,2074809685,00,0.00,N,2,480, 20250407,6580,6000,6760,5300,313475,1884666315,00,0.00,N,2,480, 20250331,6100,6180,6320,5800,171428,1039716115,00,0.00,N,5,-170, 20250324,6270,6810,7180,6170,483566,3176775440,00,0.00,N,5,-600, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index 2fc6b54c8a70..09f204d8d2c2 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,35900,35750,38250,34500,182805,6629609825,00,0.00,N,2,1200, 20250407,34700,34100,34700,30700,207384,6721339450,00,0.00,N,5,-850, 20250331,35550,38750,40800,33000,313893,11496118725,00,0.00,N,5,-5150, 20250324,40700,43850,46950,40100,507628,22516885700,00,0.00,N,5,-2800, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index a9af5d105ebe..e4e33ea6ed31 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1214,1150,1219,1085,224050,261155288,00,0.00,N,2,64, 20250407,1150,1185,1185,1080,299145,334440261,00,0.00,N,5,-35, 20250331,1185,1226,1299,1155,437245,536627997,00,0.00,N,5,-112, 20250324,1297,1286,1323,1242,302809,386237021,00,0.00,N,2,11, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index 831042149836..2169a424f05d 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22250,7800,22250,7800,31256930,442984004695,00,0.00,N,2,16250, 20250407,6000,5650,6210,5240,2441411,13959654400,00,0.00,N,2,310, 20250331,5690,6080,6150,5500,895408,5210117070,00,0.00,N,5,-420, 20250324,6110,7750,8180,6060,3327359,23627246100,00,0.00,N,5,-1640, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index 74b95e950e40..ec5827646ff1 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13850,13950,14330,13370,241322,3357723485,00,0.00,N,5,-100, 20250407,13950,13300,14080,12620,271945,3614916775,00,0.00,N,2,440, 20250331,13510,11800,13520,11250,261251,3236226250,00,0.00,N,2,1420, 20250324,12090,12190,12750,12000,193425,2391913905,00,0.00,N,5,-190, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index 644df6d28e39..19acf22f2a83 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22350,18550,24500,16990,3526452,71444836485,00,0.00,N,2,5180, 20250407,17170,13760,17190,12100,973865,15091929430,00,0.00,N,2,2860, 20250331,14310,13950,14320,13200,273912,3782057055,00,0.00,N,5,-30, 20250324,14340,14200,15880,14200,624662,9385270875,00,0.00,N,5,-230, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index 168b5be00993..a50e2b9004bc 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,21650,21000,22100,20500,201538,4316499725,00,0.00,N,2,1150, 20250407,20500,20000,20700,17610,192069,3673322580,00,0.00,N,5,-400, 20250331,20900,20000,22400,19810,256435,5344163420,00,0.00,N,2,700, 20250324,20200,21400,22300,19900,108674,2270521890,00,0.00,N,5,-1250, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index 9bcae7b16c7e..4e8777532419 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,43600,40150,44700,38800,425828,17720002800,00,0.00,N,2,3550, 20250407,40050,38000,40500,35600,479952,18238165825,00,0.00,N,5,-350, 20250331,40400,41400,43250,39450,530960,21823154800,00,0.00,N,5,-2350, 20250324,42750,42000,43300,40900,560193,23680591725,00,0.00,N,2,750, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index f6e6cf54c6eb..e9a811a71d57 100644 --- a/389680/week/candle-week-42.csv +++ b/389680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,861,683,944,677,47079576,39699337771,00,0.00,N,2,183, 20250407,678,670,708,623,7230466,4773919290,00,0.00,N,2,3, 20250331,675,645,850,620,32490928,25227695770,00,0.00,N,2,35, 20250324,640,692,749,624,1934475,1324543319,00,0.00,N,5,-59, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index 254fd23ccdbf..3c3d558ad1cc 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1543,1855,2130,1543,823,1305108,00,0.00,N,5,-312, 20250407,1855,1855,1855,1855,31,57505,00,0.00,N,3,0, 20250331,1855,1900,1900,1500,252,394958,00,0.00,N,5,-45, 20250324,1900,1990,1990,1899,6,11668,00,0.00,N,5,-55, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 73a99b5c8627..54a0826ecf3e 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1714,1517,1905,1515,2507088,4424361061,00,0.00,N,2,199, 20250407,1515,1495,1517,1366,329956,468852620,00,0.00,N,2,6, 20250331,1509,1505,1580,1429,144262,214211729,00,0.00,N,2,8, 20250324,1501,1614,1649,1490,278907,434906312,00,0.00,N,5,-136, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index 18f95f348a68..ab7453435a6b 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7870,6320,8860,6110,80048029,622046555270,00,0.00,N,2,2070, 20250407,5800,5150,6100,4720,6826861,37675985061,00,0.00,N,2,530, 20250331,5270,5510,5730,5020,2373668,12633008090,00,0.00,N,5,-340, 20250324,5610,6210,6560,5600,3339809,20542022460,00,0.00,N,5,-540, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index e70450c83414..bbbd381385ab 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7460,7500,7960,7260,662989,5032147780,00,0.00,N,2,30, 20250407,7430,7290,7530,6750,1058525,7542508490,00,0.00,N,5,-210, 20250331,7640,7810,7860,7040,1099306,8256271765,00,0.00,N,5,-290, 20250324,7930,8550,8690,7830,659499,5418061245,00,0.00,N,5,-650, diff --git a/393970/week/candle-week-42.csv b/393970/week/candle-week-42.csv index e6b3d9442ebb..419e18c84f6f 100644 --- a/393970/week/candle-week-42.csv +++ b/393970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14170,12750,15160,12390,24120778,338468251435,00,0.00,N,2,1510, 20250407,12660,13190,13230,11490,11842887,147787591570,00,0.00,N,5,-1270, 20250331,13930,16500,18360,13600,24317832,413547869185,00,0.00,N,5,-2970, 20250324,16900,14600,18780,13830,69789543,1154364162015,00,0.00,N,2,3060, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index 14154a49fa08..cbeda311d7a6 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13350,12070,14350,12060,752833,10017825915,00,0.00,N,2,1480, 20250407,11870,11330,12150,10820,397362,4536381610,00,0.00,N,5,-130, 20250331,12000,12230,13040,11640,389233,4777749925,00,0.00,N,5,-660, 20250324,12660,14390,14630,12410,321351,4369359150,00,0.00,N,5,-1700, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index d2dd63c43252..9bbc541d6dd4 100644 --- a/394800/week/candle-week-42.csv +++ b/394800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7010,6210,7760,6130,24830664,173067920705,00,0.00,N,2,820, 20250407,6190,5630,6500,5180,7137892,42725139795,00,0.00,N,2,410, 20250331,5780,5690,6110,5600,4375789,25753057875,00,0.00,N,5,-140, 20250324,5920,6120,6690,5840,23481943,147988580135,00,0.00,N,5,-190, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index c3a77d02e1a6..7f7925b0bf16 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4885,4860,4915,4745,844249,4087086054,00,0.00,N,2,30, 20250407,4855,4915,4975,4665,1228752,5907264098,00,0.00,N,5,-80, 20250331,4935,4980,5030,4890,1062804,5268239853,00,0.00,N,5,-25, 20250324,4960,5110,5160,4935,1207706,6084737371,00,0.00,N,5,-140, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index 052d6081dfa4..ff50eee92ac0 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7060,6810,7450,6600,394126,2788656200,00,0.00,N,2,450, 20250407,6610,6380,6700,5710,651767,4050757580,00,0.00,N,2,30, 20250331,6580,6610,6940,6300,330393,2171390240,00,0.00,N,5,-170, 20250324,6750,7240,7970,6750,752473,5516542260,00,0.00,N,5,-550, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index 546964ea11fe..ccf9f48d18f7 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2170,2075,2205,2075,292518,632146297,00,0.00,N,2,75, 20250407,2095,2060,2130,1938,645050,1299298869,00,0.00,N,5,-55, 20250331,2150,2035,2190,2020,483955,1016366122,00,0.00,N,2,45, 20250324,2105,2245,2310,2095,597576,1312532851,00,0.00,N,5,-140, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index acf7bcd6291f..5223c0e9719e 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7400,7300,7490,7050,209725,1538364010,00,0.00,N,2,200, 20250407,7200,7080,7280,6310,386765,2645468445,00,0.00,N,5,-120, 20250331,7320,7630,7840,7120,303072,2253100655,00,0.00,N,5,-510, 20250324,7830,8910,8910,7750,555688,4639961040,00,0.00,N,5,-920, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index 30c0a3520b74..ddf8d48485ee 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2675,2625,2675,2590,129204,339047467,00,0.00,N,2,50, 20250407,2625,2650,2650,2495,206808,529809506,00,0.00,N,5,-15, 20250331,2640,2675,2675,2550,220654,575221523,00,0.00,N,5,-10, 20250324,2650,2770,2770,2600,290856,784008197,00,0.00,N,5,-120, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index f586d516f88c..c12befcab8da 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14140,14000,14390,13610,422066,5920697860,00,0.00,N,2,480, 20250407,13660,12670,13940,11980,825535,10443464110,00,0.00,N,2,560, 20250331,13100,14260,14280,12610,807195,10880268860,00,0.00,N,5,-1450, 20250324,14550,15300,15780,14260,755664,11346668755,00,0.00,N,5,-720, diff --git a/398120/week/candle-week-42.csv b/398120/week/candle-week-42.csv index b1c8a2a63f84..a341ddad877d 100644 --- a/398120/week/candle-week-42.csv +++ b/398120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4295,2760,4835,2720,28597000,117959787176,00,0.00,N,2,1540, 20250407,2755,2920,2935,2200,610865,1564120401,00,0.00,N,5,-165, 20250331,2920,2730,2930,2710,279323,792344693,00,0.00,N,2,150, 20250324,2770,2970,2980,2750,343840,974259817,00,0.00,N,5,-185, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index 6e0a69ac4dc8..8b0f19c90775 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,40600,38800,42400,38450,304133,12269466350,00,0.00,N,2,3250, 20250407,37350,37250,38250,33000,323888,11593121850,00,0.00,N,5,-2050, 20250331,39400,39700,41500,37400,291770,11485514875,00,0.00,N,5,-2150, 20250324,41550,49600,50100,41400,319577,14617716200,00,0.00,N,5,-8050, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index cdb2e9ec8761..af9bf19cce5e 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3600,3510,3600,3470,123390,434679710,00,0.00,N,2,85, 20250407,3515,3530,3530,3420,187050,649226058,00,0.00,N,5,-15, 20250331,3530,3555,3570,3510,245750,870086138,00,0.00,N,5,-30, 20250324,3560,3525,3565,3400,172980,610590623,00,0.00,N,2,5, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index f30bca65a3cc..c99ee674f033 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26100,27300,29000,25100,926073,25379750650,00,0.00,N,2,500, 20250407,25600,21700,26200,21100,1021893,24491133800,00,0.00,N,2,4050, 20250331,21550,20800,22000,18510,477600,9687505410,00,0.00,N,2,200, 20250324,21350,20150,26000,20000,1992639,48352808000,00,0.00,N,2,1250, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index c06e8b90bda5..63c73ad84be3 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,82400,85400,86800,80700,879480,73039040300,00,0.00,N,5,-2700, 20250407,85100,78100,86200,74000,2334872,187860959750,00,0.00,N,5,-2200, 20250331,87300,93900,97900,86100,2240806,206325597100,00,0.00,N,5,-8700, 20250324,96000,100200,102800,94200,988958,97737819866,00,0.00,N,5,-5200, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index 40a1723d56ed..09b5dfefbb11 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5000,5050,5050,5000,10,50000,00,0.00,N,5,-100, 20250407,5100,5200,5200,5100,10,52000,00,0.00,N,5,-290, 20250331,5390,5050,5500,4675,1061,5414135,00,0.00,N,5,-100, 20250324,5490,5500,5500,5490,0,0,00,0.00,N,5,-10, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index 18d06a8446b3..457c8921b998 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13560,14000,14380,13300,342425,4737955005,00,0.00,N,2,380, 20250407,13180,14200,14460,12250,807498,10838247000,00,0.00,N,5,-200, 20250331,13380,13920,14590,12840,207709,2843394480,00,0.00,N,5,-1010, 20250324,14390,15730,16130,14280,423485,6376325190,00,0.00,N,5,-1340, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 95e72d029b02..04f8beedd0e4 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7330,7600,7950,6780,1349,9603400,00,0.00,N,5,-170, 20250407,7500,7780,8190,6800,3202,22667880,00,0.00,N,5,-290, 20250331,7790,7790,7790,7780,61,475190,00,0.00,N,3,0, 20250324,7790,7890,7890,7600,724,5702070,00,0.00,N,5,-100, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index 7f608599f691..daf4eb827dbe 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1640,1627,1733,1531,13687516,22437777394,00,0.00,N,2,99, 20250407,1541,1340,1541,1308,7502162,10983755432,00,0.00,N,2,172, 20250331,1369,1440,1440,1332,1192724,1660165787,00,0.00,N,5,-88, 20250324,1457,1438,1477,1392,1145857,1642897806,00,0.00,N,2,24, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index 7668153cad91..9db16a3db9f9 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14620,14310,14790,14080,15613,224442280,00,0.00,N,2,250, 20250407,14370,14080,14370,13520,13703,193147885,00,0.00,N,2,510, 20250331,13860,14050,14490,13480,34944,491333740,00,0.00,N,5,-190, 20250324,14050,14860,15000,13770,43053,615229200,00,0.00,N,5,-810, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index cd8d0f75c946..ddc628356398 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24300,24400,24550,23400,1306458,31402254250,00,0.00,N,2,300, 20250407,24000,23450,24500,22000,2866259,66706701025,00,0.00,N,5,-900, 20250331,24900,27000,27400,24700,2307067,59816137505,00,0.00,N,5,-2950, 20250324,27850,29000,29950,27750,2083433,60363161250,00,0.00,N,5,-1050, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index 7234410599ef..bda2af615e79 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3310,3215,3310,3130,245829,792253326,00,0.00,N,2,95, 20250407,3215,3375,3375,3040,279392,884444355,00,0.00,N,5,-60, 20250331,3275,3280,3400,3230,359038,1193079638,00,0.00,N,5,-10, 20250324,3285,3150,3300,3060,520847,1658707149,00,0.00,N,2,120, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index 9cebdc23e7ee..d086c4bcef4a 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,737,737,737,737,0,0,00,0.00,N,3,0, 20250407,737,727,774,689,716922,523767011,00,0.00,N,2,28, 20250331,709,664,893,654,2696955,1985398922,00,0.00,N,2,44, 20250324,665,634,700,548,2342839,1478857121,00,0.00,N,2,15, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index 2cb81510237b..a0f3eb0cbc79 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12030,11090,12040,11030,90549,1056252225,00,0.00,N,2,950, 20250407,11080,10750,11280,10000,139597,1473723800,00,0.00,N,2,50, 20250331,11030,11380,11500,10800,114143,1271125790,00,0.00,N,5,-530, 20250324,11560,12990,13000,11510,179818,2210123965,00,0.00,N,5,-1520, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index 64455b10b291..e2e55e0b00ff 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2490,2305,2500,2275,54583,128807830,00,0.00,N,2,190, 20250407,2300,2230,2550,2100,312576,730673027,00,0.00,N,2,45, 20250331,2255,2520,2580,2240,153609,371075568,00,0.00,N,5,-265, 20250324,2520,2635,2695,2515,64528,166115927,00,0.00,N,5,-115, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index e131b3490a70..b6c3094c1a66 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13630,12930,15290,12750,523817,7514519525,00,0.00,N,2,710, 20250407,12920,13150,13760,11480,64510,801534545,00,0.00,N,5,-380, 20250331,13300,13380,14680,12590,203925,2773327295,00,0.00,N,5,-180, 20250324,13480,13600,13980,13220,59550,813263350,00,0.00,N,5,-120, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index 02966c0beab3..fdbf23db2541 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12210,12800,13340,11100,3713040,45794058275,00,0.00,N,5,-980, 20250407,13190,11920,15870,11730,22796928,314382579250,00,0.00,N,2,2810, 20250331,10380,7630,10380,6920,5180848,45903899280,00,0.00,N,2,2720, 20250324,7660,7680,8450,7510,433598,3473098140,00,0.00,N,5,-80, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index 7f781e9ddda7..7ad15f87e351 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3615,3475,4175,3415,40137910,155822423020,00,0.00,N,2,35, 20250407,3580,3035,3580,2595,14099510,45942309489,00,0.00,N,2,480, 20250331,3100,3530,3550,2920,6026509,19384034070,00,0.00,N,5,-455, 20250324,3555,3320,3970,3150,22036218,79035655619,00,0.00,N,2,265, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index a292122e0d39..b1cd221d6e31 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2170,2130,2200,2090,58287,125905789,00,0.00,N,2,55, 20250407,2115,2090,2125,2030,76280,157344205,00,0.00,N,5,-10, 20250331,2125,2090,2195,2020,94031,197379980,00,0.00,N,2,35, 20250324,2090,2135,2185,2075,62776,132955340,00,0.00,N,5,-35, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index 357e8eb99258..e18b8ce23254 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8230,7610,9670,7550,16204799,143857387245,00,0.00,N,2,810, 20250407,7420,6930,8000,6320,1851361,13424840690,00,0.00,N,2,270, 20250331,7150,7300,7960,6830,1231905,9007755945,00,0.00,N,5,-220, 20250324,7370,7990,8180,7350,559721,4373313400,00,0.00,N,5,-630, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index 057891439827..384fe8f3192e 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3225,3050,3295,2965,211401,669076897,00,0.00,N,2,235, 20250407,2990,3120,3150,2655,332540,958386173,00,0.00,N,5,-195, 20250331,3185,3195,3350,3070,155344,496988997,00,0.00,N,5,-35, 20250324,3220,3635,3695,3200,246192,848928603,00,0.00,N,5,-410, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index f11edadf8303..8e2d22ffd03b 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3935,3935,3935,3935,0,0,00,0.00,N,3,0, 20250407,3935,3935,3935,3935,0,0,00,0.00,N,3,0, 20250331,3935,5230,5510,3845,511781,2372058866,00,0.00,N,5,-1465, 20250324,5400,6000,6250,4900,1466671,7982905849,00,0.00,N,5,-1050, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index a60e3688855b..876eab66468d 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1175,1140,1175,850,2830,2533243,00,0.00,N,2,175, 20250407,1000,999,1255,781,8436,7279747,00,0.00,N,2,89, 20250331,911,1240,1259,793,1764,1669343,00,0.00,N,5,-199, 20250324,1110,1120,1160,850,448,427793,00,0.00,N,2,101, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index 5d267d0d3d7e..388c45fbfb45 100644 --- a/413390/week/candle-week-42.csv +++ b/413390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9060,9200,9720,8940,1509685,14063911160,00,0.00,N,2,110, 20250407,8950,8930,9050,8050,2491155,21474572005,00,0.00,N,5,-560, 20250331,9510,8600,11050,8560,15884236,160158587410,00,0.00,N,2,620, 20250324,8890,10010,10290,8740,3089457,29418146965,00,0.00,N,5,-1160, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index c9f54b4fe89f..17c71b2d442d 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1313,1306,1341,1291,287395,379875661,00,0.00,N,2,33, 20250407,1280,1377,1377,1224,349325,442114053,00,0.00,N,5,-97, 20250331,1377,1422,1430,1318,205491,280928869,00,0.00,N,5,-53, 20250324,1430,1504,1548,1430,208871,309752345,00,0.00,N,5,-74, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index 9b207dec4072..fcdd0543e678 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14930,11500,15990,11420,5069803,70281888675,00,0.00,N,2,3730, 20250407,11200,9670,11640,9530,631129,6893544115,00,0.00,N,2,1210, 20250331,9990,10730,11300,9750,355992,3708631550,00,0.00,N,5,-1000, 20250324,10990,11940,12300,10750,422599,4862205915,00,0.00,N,5,-930, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index 84513f53d763..7981a5316e8f 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8630,8450,8690,8280,52043,443340335,00,0.00,N,2,280, 20250407,8350,8000,8380,7720,92319,744645585,00,0.00,N,2,220, 20250331,8130,7900,8290,7280,71750,556776700,00,0.00,N,2,330, 20250324,7800,7880,7980,7670,27772,217577570,00,0.00,N,5,-50, diff --git a/415640/week/candle-week-42.csv b/415640/week/candle-week-42.csv index 500a83a74a4b..8fb582f0b061 100644 --- a/415640/week/candle-week-42.csv +++ b/415640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7540,7620,7620,7490,137331,1036745265,00,0.00,N,5,-40, 20250407,7580,7550,7690,7410,178953,1343072605,00,0.00,N,5,-90, 20250331,7670,7600,7680,7530,99324,754523010,00,0.00,N,2,40, 20250324,7630,7550,7660,7540,109342,831848605,00,0.00,N,2,80, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index 19aa4b6253bb..e0a153f767eb 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,29550,28600,30900,27550,172646,5089888775,00,0.00,N,2,1750, 20250407,27800,27000,27950,24750,220756,5845294750,00,0.00,N,5,-300, 20250331,28100,30200,31000,27050,275122,7941342875,00,0.00,N,5,-2250, 20250324,30350,33900,34300,29300,362630,11442703925,00,0.00,N,5,-3450, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 345a29ad2a55..68d3b6e13a09 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6210,5840,6470,5840,250980,1561315915,00,0.00,N,2,370, 20250407,5840,6000,6150,5370,322444,1841592160,00,0.00,N,5,-360, 20250331,6200,6600,6680,5920,268441,1671173255,00,0.00,N,5,-490, 20250324,6690,6720,7750,6640,1136760,8224658685,00,0.00,N,5,-30, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index 4877c7585116..9a25dd9be3af 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3180,2650,3990,2460,55968964,175510627878,00,0.00,N,2,270, 20250407,2910,2200,2910,2130,5019578,13607367256,00,0.00,N,2,685, 20250331,2225,2150,2235,2075,240201,514136367,00,0.00,N,2,65, 20250324,2160,2235,2260,2160,170529,378410507,00,0.00,N,5,-75, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index 6af5aee837e4..98961d3a5659 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10430,10400,10710,10120,656035,6824960895,00,0.00,N,2,180, 20250407,10250,10110,10270,9050,1175455,11572641340,00,0.00,N,5,-250, 20250331,10500,10860,11090,9970,1108943,11728085460,00,0.00,N,5,-620, 20250324,11120,12380,12530,11110,899500,10634172020,00,0.00,N,5,-1250, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index 431d82e8b5ca..2933b62cbfd6 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4930,4820,4950,4795,115831,565262490,00,0.00,N,2,110, 20250407,4820,4890,4905,4660,192415,915947804,00,0.00,N,5,-70, 20250331,4890,4920,4935,4615,111995,545601709,00,0.00,N,5,-20, 20250324,4910,4950,4955,4855,105348,516259302,00,0.00,N,5,-40, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index 37826c2ae590..d9bd3b2c632c 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3290,3255,3355,3150,335422,1107856001,00,0.00,N,2,45, 20250407,3245,3205,3280,2885,648343,2002513734,00,0.00,N,5,-10, 20250331,3255,3250,3315,3100,386605,1239495529,00,0.00,N,5,-65, 20250324,3320,3645,3655,3270,463314,1583525077,00,0.00,N,5,-320, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index 38f74b7ad808..293b6d643f85 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9170,9000,9180,8880,102455,926903230,00,0.00,N,2,170, 20250407,9000,8930,9050,8250,349603,2989667640,00,0.00,N,5,-20, 20250331,9020,9120,9260,8830,169065,1531443620,00,0.00,N,5,-240, 20250324,9260,9810,9810,9140,179303,1697928150,00,0.00,N,5,-550, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index ac6c692790b4..8fbce1cf2975 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7350,7080,7470,7080,99713,724289005,00,0.00,N,2,330, 20250407,7020,7200,7200,6470,199147,1361767165,00,0.00,N,5,-470, 20250331,7490,8110,8110,7110,164547,1268416975,00,0.00,N,5,-690, 20250324,8180,9440,9630,8160,469313,4254334030,00,0.00,N,5,-1220, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index 4a826602acc3..bc38aa673bee 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10180,8400,10940,8350,697254,7004961680,00,0.00,N,2,1760, 20250407,8420,8370,8500,8010,19841,163606235,00,0.00,N,2,40, 20250331,8380,8030,8400,7930,18933,153226770,00,0.00,N,2,200, 20250324,8180,8290,8500,8020,12188,99908875,00,0.00,N,2,130, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index dc158b4c3dbb..12fe470422c6 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11650,10850,11750,10750,83909,961710015,00,0.00,N,2,850, 20250407,10800,10780,10800,9650,97710,1002664750,00,0.00,N,5,-220, 20250331,11020,10780,11450,10530,68803,753566555,00,0.00,N,5,-80, 20250324,11100,11970,12090,10920,86493,1003635050,00,0.00,N,5,-750, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index b49ad43b5a86..6d7359e2d661 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250407,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250331,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250324,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index 8638a600eb7c..199ec44e4899 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2780,2570,3000,2570,834058,2351107157,00,0.00,N,2,300, 20250407,2480,2485,2510,2270,265497,629599248,00,0.00,N,5,-20, 20250331,2500,2465,2630,2370,273361,670580857,00,0.00,N,2,15, 20250324,2485,2730,2785,2410,277288,718619642,00,0.00,N,5,-245, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index a1e0fa109e1e..43e274203d7d 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12270,11840,12270,11610,162983,1934712625,00,0.00,N,2,410, 20250407,11860,11970,12200,10600,309119,3504921400,00,0.00,N,5,-430, 20250331,12290,12670,12780,11950,128465,1583118190,00,0.00,N,5,-520, 20250324,12810,13120,13460,12690,211722,2759269210,00,0.00,N,5,-320, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index 813e726bb090..d97aca7f359e 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9460,9250,9680,9240,292861,2759729140,00,0.00,N,2,280, 20250407,9180,9120,9400,8170,608990,5388338535,00,0.00,N,5,-380, 20250331,9560,10620,10670,8650,933473,8991934885,00,0.00,N,5,-1360, 20250324,10920,12100,12910,10800,1521079,18040374275,00,0.00,N,5,-1020, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index a144ee71bb7d..93d64222bd03 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3370,2795,3690,2760,1376522,4547948984,00,0.00,N,2,560, 20250407,2810,2600,2850,2360,552301,1420799425,00,0.00,N,2,220, 20250331,2590,2810,2840,2410,2235667,5906145584,00,0.00,N,5,-690, 20250324,3280,3635,3700,3160,175387,591423843,00,0.00,N,5,-350, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index 4ba7770af6b9..3658a9272bcc 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1638,1556,1641,1555,1162980,1864579409,00,0.00,N,2,83, 20250407,1555,1595,1615,1467,2458493,3801696534,00,0.00,N,5,-71, 20250331,1626,1635,1979,1572,25249010,46198555597,00,0.00,N,5,-6, 20250324,1632,1583,1784,1583,1920271,3256952804,00,0.00,N,2,50, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index fa7beae60a11..c2bc062f2af5 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8250,8320,8570,8090,58088,481334555,00,0.00,N,5,-70, 20250407,8320,8150,8400,7520,122871,966314705,00,0.00,N,2,40, 20250331,8280,8480,8480,7850,87006,706607230,00,0.00,N,5,-20, 20250324,8300,9110,9320,8280,158101,1387035765,00,0.00,N,5,-870, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index 6119568ba5a5..2e427899cc3d 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7540,7350,7700,7250,397163,2950628750,00,0.00,N,2,290, 20250407,7250,7120,7400,6410,584714,4060252945,00,0.00,N,5,-150, 20250331,7400,6980,8100,6860,5481673,42342893620,00,0.00,N,2,420, 20250324,6980,6800,7220,6560,229342,1588555760,00,0.00,N,2,160, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index f8b048446622..d6fd36da275e 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,36050,35450,37950,33000,1618397,57073142825,00,0.00,N,2,600, 20250407,35450,29500,35500,27000,2540931,81369101450,00,0.00,N,2,5250, 20250331,30200,28400,30600,27400,1164331,33824763625,00,0.00,N,2,1150, 20250324,29050,31350,32500,27150,1438202,43368059775,00,0.00,N,5,-2650, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index dcb2499e0ef1..078547ed4ccb 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1989,2070,2185,1932,2430894,4966055293,00,0.00,N,5,-76, 20250407,2065,1848,2210,1800,8285958,16414745414,00,0.00,N,2,271, 20250331,1794,1620,1813,1595,1208268,2088391640,00,0.00,N,2,174, 20250324,1620,1678,1695,1611,494371,810379450,00,0.00,N,5,-58, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index 9dca9b6a971c..5646f91f7dc6 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11690,11490,12110,11160,313704,3661024955,00,0.00,N,2,320, 20250407,11370,12550,12750,9780,683274,7520586905,00,0.00,N,5,-1520, 20250331,12890,11870,13940,11610,1430980,18708526690,00,0.00,N,2,800, 20250324,12090,12690,13410,11310,1369619,16915215340,00,0.00,N,5,-480, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index cd2b327c2663..570cc5d48324 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24050,24400,25100,23600,63496,1546720675,00,0.00,N,3,0, 20250407,24050,24050,25100,22000,114233,2701377525,00,0.00,N,5,-1300, 20250331,25350,25700,26400,24650,95502,2453212225,00,0.00,N,5,-1150, 20250324,26500,29650,30500,26450,105378,2978284125,00,0.00,N,5,-3300, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index 731689515f5c..c7b0cfb4efe6 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,958,982,1078,925,826359,835135548,00,0.00,N,5,-24, 20250407,982,934,1028,895,938118,907838504,00,0.00,N,2,32, 20250331,950,816,994,781,564975,510108655,00,0.00,N,2,134, 20250324,816,812,853,802,145144,120730914,00,0.00,N,2,4, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index 6a0c736cc7c3..d4176f65e962 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9160,9250,9480,8950,368896,3393896145,00,0.00,N,2,130, 20250407,9030,8990,9040,7560,733193,6134010745,00,0.00,N,5,-270, 20250331,9300,10690,10690,8990,747051,7314603875,00,0.00,N,5,-1500, 20250324,10800,11910,13060,10690,1637547,19800419745,00,0.00,N,5,-1290, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index 341ff4c0fa48..cdb88f8c01fc 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5580,5120,5580,5120,55299,296480090,00,0.00,N,2,480, 20250407,5100,5240,5300,4445,74700,365048341,00,0.00,N,5,-160, 20250331,5260,5610,5610,4995,100457,531996320,00,0.00,N,5,-390, 20250324,5650,6020,6230,5610,59802,351334145,00,0.00,N,5,-420, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index 70653ebcf285..f3f006891c71 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6510,6460,6740,6330,303776,1979414465,00,0.00,N,2,100, 20250407,6410,6610,6610,5920,666563,4187725555,00,0.00,N,5,-450, 20250331,6860,7240,7290,6660,546782,3808255735,00,0.00,N,5,-450, 20250324,7310,7850,7920,7290,448174,3387717250,00,0.00,N,5,-580, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index fac2f5998741..3d850218fbcc 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17150,16610,17890,16560,102805,1761714730,00,0.00,N,2,890, 20250407,16260,16930,17990,15250,212645,3451268770,00,0.00,N,5,-730, 20250331,16990,17100,18650,16400,182225,3219344425,00,0.00,N,5,-320, 20250324,17310,19410,19420,17100,142840,2599287570,00,0.00,N,5,-2390, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index 9c9b4f8eb4c4..e71e98f3c88b 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7290,4845,8840,4840,6276022,43778255234,00,0.00,N,2,2470, 20250407,4820,3755,6020,3755,1151304,5721908574,00,0.00,N,2,820, 20250331,4000,3960,4090,3700,63165,246623882,00,0.00,N,5,-65, 20250324,4065,4160,4330,3995,55040,229627022,00,0.00,N,5,-160, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index 2435bae67399..5872fa758b93 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250324,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index b781a24c51cb..92d6bae5c002 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5010,4600,5260,4520,3678802,18400363805,00,0.00,N,2,610, 20250407,4400,4185,4645,3855,887841,3777017999,00,0.00,N,2,75, 20250331,4325,4400,5100,4035,1219161,5530895873,00,0.00,N,5,-215, 20250324,4540,5050,5120,4535,526681,2557928081,00,0.00,N,5,-510, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index 6636481516c6..b260cb86e7de 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4375,4230,4570,4230,165546,728610930,00,0.00,N,2,105, 20250407,4270,4090,4350,3755,235676,941132930,00,0.00,N,2,70, 20250331,4200,4105,4770,4050,700055,3074949459,00,0.00,N,3,0, 20250324,4200,4315,4415,4155,72880,313684381,00,0.00,N,5,-90, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index 149fd245f39e..20a1c6539dc0 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3850,3650,3850,3650,182458,694094332,00,0.00,N,2,155, 20250407,3695,3620,3725,3315,286785,1027037278,00,0.00,N,2,75, 20250331,3620,3840,3845,3610,213514,794783058,00,0.00,N,5,-220, 20250324,3840,3855,3870,3750,164575,631368082,00,0.00,N,5,-15, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index 7624fb854df4..81a21b0bd0b5 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6400,6200,7630,6050,19811195,136856836155,00,0.00,N,5,-100, 20250407,6500,5090,6500,4550,1742845,10306396101,00,0.00,N,2,1280, 20250331,5220,5360,5490,4995,327069,1704245160,00,0.00,N,5,-180, 20250324,5400,5900,6000,5350,367976,2102189985,00,0.00,N,5,-500, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index d3ffd68423e9..9ed2c57897e0 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10500,10550,10820,10300,77917,823534395,00,0.00,N,5,-150, 20250407,10650,10490,10690,9360,141544,1425626185,00,0.00,N,2,60, 20250331,10590,10710,11600,10080,115387,1229160790,00,0.00,N,5,-620, 20250324,11210,12620,12620,11170,285289,3413467895,00,0.00,N,5,-1290, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index 932899da4f2a..79e09f6c1d1b 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13350,13950,14010,12580,910023,12200941285,00,0.00,N,2,50, 20250407,13300,11660,14280,11010,1568404,19952868680,00,0.00,N,2,700, 20250331,12600,13420,13970,12000,882184,11480174880,00,0.00,N,5,-1350, 20250324,13950,16960,17360,13710,2762128,43640057325,00,0.00,N,5,-2960, diff --git a/432980/week/candle-week-42.csv b/432980/week/candle-week-42.csv index c40141b85824..1d40a1125125 100644 --- a/432980/week/candle-week-42.csv +++ b/432980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4180,4095,4330,3935,272718,1125200118,00,0.00,N,2,125, 20250407,4055,3790,4055,3575,154533,579886907,00,0.00,N,2,220, 20250331,3835,4080,4110,3650,205790,791280055,00,0.00,N,5,-305, 20250324,4140,4210,4480,4040,302457,1272836610,00,0.00,N,5,-55, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index 5971f02114cb..24d13e85a27d 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6150,6180,6190,5800,1695,10153880,00,0.00,N,2,10, 20250407,6140,6000,6190,5710,4610,27626220,00,0.00,N,2,90, 20250331,6050,5800,6180,5600,2586,15396580,00,0.00,N,2,340, 20250324,5710,6180,6190,5700,3142,19014290,00,0.00,N,5,-440, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 5fd53dd0ce03..4c03e510cc91 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4180,3955,4550,3880,2911164,12546853274,00,0.00,N,2,320, 20250407,3860,3700,3955,3450,1472824,5514870595,00,0.00,N,2,105, 20250331,3755,3915,4390,3605,3527922,14531331567,00,0.00,N,5,-160, 20250324,3915,4190,4390,3870,449036,1837569178,00,0.00,N,5,-335, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index a8209225bdae..4c1b15994856 100644 --- a/435380/week/candle-week-42.csv +++ b/435380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2115,2120,2120,2115,57846,122428220,00,0.00,N,5,-5, 20250407,2120,2120,2120,2112,200037,423339955,00,0.00,N,3,0, 20250331,2120,2110,2125,2110,337262,713403005,00,0.00,N,2,10, 20250324,2110,2110,2115,2110,220416,465111959,00,0.00,N,3,0, diff --git a/435570/week/candle-week-42.csv b/435570/week/candle-week-42.csv index 1a823c8733fa..57ec2420d59b 100644 --- a/435570/week/candle-week-42.csv +++ b/435570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,26000,31050,35900,23300,6775934,187180637250,00,0.00,N,5,-5300, 20250407,31300,14330,31300,14310,5118128,121739069240,00,0.00,N,2,19530, 20250331,11770,6860,11770,6770,9325441,83751733610,00,0.00,N,2,4810, 20250324,6960,6800,7880,6500,2869661,21137562685,00,0.00,N,2,160, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index 05c0df1840ce..5b491705db70 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10590,10600,10600,10570,133157,1409516235,00,0.00,N,3,0, 20250407,10590,10600,10610,10580,81391,861564535,00,0.00,N,5,-10, 20250331,10600,10580,10620,10570,84467,895178495,00,0.00,N,2,20, 20250324,10580,10570,10590,10560,61995,655537545,00,0.00,N,2,10, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index f2fcc1c838ed..0884491693e5 100644 --- a/435870/week/candle-week-42.csv +++ b/435870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2120,2115,2120,2115,79774,168749969,00,0.00,N,3,0, 20250407,2120,2115,2120,2115,67072,141863067,00,0.00,N,3,0, 20250331,2120,2110,2125,2110,353631,748237958,00,0.00,N,2,5, 20250324,2115,2110,2115,2110,204886,432350796,00,0.00,N,3,0, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index 948be4a0eb02..2df10f3ed1d0 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12940,10800,14120,10260,14722708,186363270220,00,0.00,N,2,2550, 20250407,10390,9690,10800,8110,3283765,32302087440,00,0.00,N,2,180, 20250331,10210,9750,10460,9650,1503481,15217944795,00,0.00,N,2,240, 20250324,9970,10810,11090,9820,2093902,21946461995,00,0.00,N,5,-1090, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index 1ca2b20ddc7f..c35f80b99d5b 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2125,2120,2130,2120,133154,282821759,00,0.00,N,3,0, 20250407,2125,2125,2125,2115,392577,832328467,00,0.00,N,3,0, 20250331,2125,2125,2130,2115,54871,116261426,00,0.00,N,2,5, 20250324,2120,2110,2125,2110,77886,164654618,00,0.00,N,3,0, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index 0dafc7636a2b..16c5adccab1e 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2130,2130,2135,2120,55037,116756250,00,0.00,N,3,0, 20250407,2130,2140,2140,2120,8665,18374695,00,0.00,N,5,-10, 20250331,2140,2130,2140,2120,47578,101108860,00,0.00,N,2,10, 20250324,2130,2135,2135,2115,23594,49984626,00,0.00,N,2,5, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index 918cc608814b..9324c2f3da9e 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3335,3180,3405,3140,196881,652232412,00,0.00,N,2,200, 20250407,3135,3005,3155,2815,196538,589523189,00,0.00,N,2,10, 20250331,3125,3200,3350,2950,210691,654745630,00,0.00,N,5,-40, 20250324,3165,3660,4025,3140,789922,2801461013,00,0.00,N,5,-285, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index 0d961538c137..1d59cc85a381 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18320,18130,18740,17500,644028,11714145865,00,0.00,N,2,410, 20250407,17910,18100,18310,15850,903771,15649658690,00,0.00,N,5,-650, 20250331,18560,19590,20150,18100,2160969,41908091950,00,0.00,N,5,-730, 20250324,19290,19290,19830,18400,2072134,39787972550,00,0.00,N,2,230, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index 443b3285a01b..c135cdc59850 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10590,10590,10600,10580,121194,1283402405,00,0.00,N,3,0, 20250407,10590,10580,10600,10580,73293,775961240,00,0.00,N,2,10, 20250331,10580,10570,10620,10560,53684,568490885,00,0.00,N,3,0, 20250324,10580,10550,10590,10550,52065,550268865,00,0.00,N,2,30, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index df935c8f0205..187b1f7a35ed 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2130,2130,2135,2120,47017,99992175,00,0.00,N,3,0, 20250407,2130,2130,2130,2120,133395,282987310,00,0.00,N,2,10, 20250331,2120,2120,2130,2120,128947,273540907,00,0.00,N,5,-5, 20250324,2125,2125,2125,2115,11944,25292757,00,0.00,N,2,10, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index 938480637046..096ec0bf943a 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13120,11300,14000,11180,2357207,30544564550,00,0.00,N,2,1980, 20250407,11140,9790,11170,8860,866542,8715042485,00,0.00,N,2,1150, 20250331,9990,10860,10900,9710,379508,3876237355,00,0.00,N,5,-990, 20250324,10980,10780,11760,10520,868262,9758549610,00,0.00,N,2,330, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index 050bf70d41e5..98acabcce549 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2120,2120,2125,2115,64818,137492767,00,0.00,N,3,0, 20250407,2120,2115,2120,2115,96513,204171055,00,0.00,N,2,5, 20250331,2115,2110,2130,2110,66932,141828612,00,0.00,N,2,5, 20250324,2110,2110,2125,2105,87247,184222889,00,0.00,N,5,-5, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index b3992c37c4d9..3a4e2e1c4b0d 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10150,10040,10450,9850,491037,4971387290,00,0.00,N,2,520, 20250407,9630,10480,10520,8700,796182,7475251675,00,0.00,N,5,-910, 20250331,10540,11850,12040,9990,803131,8779166960,00,0.00,N,5,-1710, 20250324,12250,13900,13900,12080,857563,11123712565,00,0.00,N,5,-1630, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index 166cb86578ef..38010238dad5 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1926,1863,1968,1831,681391,1293011388,00,0.00,N,2,74, 20250407,1852,1711,1902,1672,485702,881687066,00,0.00,N,2,134, 20250331,1718,1706,1797,1642,151942,257425425,00,0.00,N,2,21, 20250324,1697,1730,1761,1689,164224,282464550,00,0.00,N,5,-50, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 9305adf754c1..41ba04ca9fe0 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9910,10250,10850,8960,3119490,30746988725,00,0.00,N,5,-520, 20250407,10430,10250,12500,9900,8167213,92421018860,00,0.00,N,2,810, 20250331,9620,7130,9620,6490,4235986,34521315315,00,0.00,N,2,2270, 20250324,7350,7140,8070,6930,735241,5537541545,00,0.00,N,2,130, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index 297905851dd6..3bf92450a2e3 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250407,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250331,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250324,2135,2155,2155,2120,10837,23091667,00,0.00,N,5,-15, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index 5993c3a0199b..059a245dd0e8 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2125,2115,2125,2115,23236,49256870,00,0.00,N,2,5, 20250407,2120,2120,2125,2115,23842,50590255,00,0.00,N,3,0, 20250331,2120,2115,2125,2110,76687,162327807,00,0.00,N,3,0, 20250324,2120,2105,2120,2105,74577,157197910,00,0.00,N,3,0, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index 714db1728cfd..caf000488a4a 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5290,5080,5290,4685,1235767,6177148743,00,0.00,N,2,895, 20250407,4395,4320,4480,3855,717006,2964744723,00,0.00,N,5,-125, 20250331,4520,4530,4910,4345,515711,2378494890,00,0.00,N,5,-285, 20250324,4805,5610,5620,4775,839720,4263425930,00,0.00,N,5,-495, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index 07968b173185..41aa4fb3f715 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2135,2135,2135,2120,37806,80260052,00,0.00,N,3,0, 20250407,2135,2130,2135,2120,15387,32734255,00,0.00,N,2,5, 20250331,2130,2125,2130,2115,86213,182585051,00,0.00,N,2,5, 20250324,2125,2120,2125,2115,63003,133343130,00,0.00,N,2,10, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index 6de6847212cd..fd8520dbbd42 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2135,2140,2140,2110,36175,76736865,00,0.00,N,5,-5, 20250407,2140,2135,2140,2120,53434,114064790,00,0.00,N,2,10, 20250331,2130,2135,2150,2125,64930,138887633,00,0.00,N,3,0, 20250324,2130,2130,2140,2105,379639,802130655,00,0.00,N,3,0, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index ed2ccb9422f8..ac19168a7d28 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2205,2190,2250,2170,34666,76336200,00,0.00,N,2,35, 20250407,2170,2150,2225,2150,8897,19246085,00,0.00,N,3,0, 20250331,2170,2175,2235,2145,14459,31330240,00,0.00,N,3,0, 20250324,2170,2180,2180,2150,45372,98232890,00,0.00,N,5,-5, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index f46d9401d820..167529087799 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10230,10210,10230,10200,40418,412878075,00,0.00,N,5,-20, 20250407,10250,10230,10260,10180,162131,1655213625,00,0.00,N,2,20, 20250331,10230,10210,10280,10200,43909,449580725,00,0.00,N,2,20, 20250324,10210,10190,10230,10190,64256,655230500,00,0.00,N,2,20, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index 23374e2396c6..d5ddb5fdb845 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,171500,163400,173900,158900,662610,110151189150,00,0.00,N,2,14800, 20250407,156700,142500,158400,135300,474635,69906443715,00,0.00,N,2,9100, 20250331,147600,135700,150700,133600,464421,66323552300,00,0.00,N,2,8200, 20250324,139400,142700,146000,134000,419720,58999927150,00,0.00,N,5,-3300, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index 1dd8db0ad6bb..64aaaa2c7be6 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11530,10760,11610,10510,222182,2450751140,00,0.00,N,2,770, 20250407,10760,10660,10970,10140,228037,2412657910,00,0.00,N,5,-240, 20250331,11000,11210,11500,10660,160612,1784781890,00,0.00,N,5,-450, 20250324,11450,12510,15080,10950,2933905,39045715120,00,0.00,N,5,-1200, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index c749313c3957..de36cfd515a2 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,7360,7310,7920,7170,824836,6173475010,00,0.00,N,2,500, 20250407,6860,6230,6890,5900,864089,5479851490,00,0.00,N,2,230, 20250331,6630,6820,7040,6250,439359,2930527545,00,0.00,N,5,-380, 20250324,7010,7830,8550,7010,1518198,12033356100,00,0.00,N,5,-810, diff --git a/444530/week/candle-week-42.csv b/444530/week/candle-week-42.csv index 43f94806c40a..e0522967164a 100644 --- a/444530/week/candle-week-42.csv +++ b/444530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16650,11500,18190,11300,35296047,552078801885,00,0.00,N,2,5330, 20250407,11320,11180,12600,10150,7759000,87956752015,00,0.00,N,5,-270, 20250331,11590,11910,15170,10900,17394335,230340772775,00,0.00,N,5,-510, 20250324,12100,14170,15850,12100,16834614,239829791090,00,0.00,N,5,-2400, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index 84ca991646b1..1fb3b65cbf54 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2020,2020,2020,2005,27387,55135838,00,0.00,N,3,0, 20250407,2020,2015,2025,2005,44410,89406991,00,0.00,N,2,5, 20250331,2015,2025,2035,2010,62523,126226455,00,0.00,N,5,-10, 20250324,2025,2025,2030,2015,40526,81848280,00,0.00,N,5,-5, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 297bae862406..0057c7162192 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,29550,28000,30200,27400,316510,9140679450,00,0.00,N,2,2250, 20250407,27300,25600,27400,23700,226967,5804706050,00,0.00,N,2,250, 20250331,27050,27300,28300,25750,173065,4708802750,00,0.00,N,5,-1400, 20250324,28450,32750,32850,28100,307258,9341961600,00,0.00,N,5,-4300, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index b1cefa2512e6..c343e9bfdebf 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5550,5410,5700,5400,157506,874289735,00,0.00,N,2,200, 20250407,5350,5350,5490,4845,264792,1368826630,00,0.00,N,5,-300, 20250331,5650,6110,6180,5500,195242,1141115015,00,0.00,N,5,-640, 20250324,6290,6430,6600,6110,159279,1007919050,00,0.00,N,5,-180, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index 7c3fd23a06b1..47d5b52bf058 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2115,2115,2115,2105,33590,70829047,00,0.00,N,2,5, 20250407,2110,2105,2115,2105,60161,126644395,00,0.00,N,3,0, 20250331,2110,2105,2115,2105,62573,131937545,00,0.00,N,3,0, 20250324,2110,2105,2115,2100,83316,175003380,00,0.00,N,5,-5, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index 7e28d4ea9cca..dc645291c611 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24150,20300,24400,19930,879970,19810912520,00,0.00,N,2,4410, 20250407,19740,17800,20100,17600,455783,8604166230,00,0.00,N,2,1400, 20250331,18340,15800,19090,15430,786518,14071633810,00,0.00,N,2,2600, 20250324,15740,16600,17290,15500,295968,4875167835,00,0.00,N,5,-860, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index 386dbbed1c50..69d4990f6ba1 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2170,2145,2180,2135,32933,71014425,00,0.00,N,2,10, 20250407,2160,2145,2175,2145,45092,97052260,00,0.00,N,5,-5, 20250331,2165,2185,2185,2145,66174,142988265,00,0.00,N,5,-15, 20250324,2180,2170,2185,2165,21307,46282250,00,0.00,N,2,10, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index 25b2bb6f88fc..00e182dbf93d 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4880,4240,5790,4125,3562443,18361431249,00,0.00,N,2,655, 20250407,4225,3830,4380,3795,463454,1879220768,00,0.00,N,2,270, 20250331,3955,4030,4045,3810,198701,777993667,00,0.00,N,5,-105, 20250324,4060,3975,4280,3885,133514,537946169,00,0.00,N,2,25, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index 316721656ffd..d4b85971a1b7 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2170,2170,2195,2155,74717,161703105,00,0.00,N,3,0, 20250407,2170,2160,2190,2160,88852,192596560,00,0.00,N,5,-10, 20250331,2180,2155,2185,2155,42185,91721050,00,0.00,N,3,0, 20250324,2180,2175,2195,2165,54077,117734455,00,0.00,N,2,5, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index 9cb9c651f748..7c9f4bf70e53 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250407,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250331,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250324,2155,2155,2155,2155,0,0,00,0.00,N,3,0, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 57f64b4955dc..09019b05fbc5 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10790,10500,11490,10010,2155,21904550,00,0.00,N,5,-700, 20250407,11490,11000,11490,10000,476,5037740,00,0.00,N,2,490, 20250331,11000,10010,11450,10000,529,5495970,00,0.00,N,3,0, 20250324,11000,9800,11400,9800,1385,14111060,00,0.00,N,2,950, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index 69bf585a7dce..94fbfea266ca 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3530,3540,3675,3480,374283,1338059104,00,0.00,N,5,-5, 20250407,3535,3400,3545,3105,838344,2815538912,00,0.00,N,5,-70, 20250331,3605,3635,3900,3470,1437582,5348058682,00,0.00,N,5,-145, 20250324,3750,4055,4250,3710,2240539,8941204321,00,0.00,N,5,-280, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index ecd3ba8f9af6..0d12150b42f1 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2085,2085,2085,2070,32412,67336210,00,0.00,N,3,0, 20250407,2085,2085,2085,2065,37744,78400520,00,0.00,N,2,15, 20250331,2070,2085,2085,2065,51082,105760943,00,0.00,N,5,-5, 20250324,2075,2080,2090,2065,79109,163756265,00,0.00,N,5,-5, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index 3c5292a17cf3..cf4185a0300e 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2205,2130,2230,2110,1007303,2174420347,00,0.00,N,2,75, 20250407,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250331,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250324,2130,2130,2130,2130,0,0,00,0.00,N,3,0, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index f8fcb9ea202c..a6b5ba2a8757 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3085,3440,3445,2930,36,109660,00,0.00,N,5,-330, 20250407,3415,3445,3445,2900,9873,29246980,00,0.00,N,2,250, 20250331,3165,3440,3445,2605,9887,30305050,00,0.00,N,2,20, 20250324,3145,3895,3895,2770,2156,6540570,00,0.00,N,5,-320, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index c9fc5ca0002b..4e3ae0120afa 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24000,24000,24500,22550,359557,8585437700,00,0.00,N,5,-200, 20250407,24200,19750,25350,18500,1498432,35526703840,00,0.00,N,2,4450, 20250331,19750,19720,20000,18100,55987,1075018945,00,0.00,N,5,-20, 20250324,19770,20250,20950,18850,76173,1534947020,00,0.00,N,5,-580, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index 3a5397e44644..ab99741a1567 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2095,2110,2110,2070,8306,17339430,00,0.00,N,2,20, 20250407,2075,2090,2110,2065,16065,33462335,00,0.00,N,2,5, 20250331,2070,2085,2090,2065,25299,52431510,00,0.00,N,5,-10, 20250324,2080,2080,2080,2065,27157,56264175,00,0.00,N,3,0, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index c4160868dea3..6d76f701b3ab 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17870,17220,18290,16550,268613,4747655005,00,0.00,N,2,1110, 20250407,16760,16180,16870,15000,270320,4316392845,00,0.00,N,2,110, 20250331,16650,16280,17190,16050,174956,2921021070,00,0.00,N,2,350, 20250324,16300,18050,18690,16300,276729,4804108295,00,0.00,N,5,-1750, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index 645449da3352..e6c3b91a3464 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4405,4380,4475,4345,377658,1651125295,00,0.00,N,2,25, 20250407,4380,4420,4495,4300,248829,1086798872,00,0.00,N,5,-40, 20250331,4420,4575,4575,4415,204914,920283101,00,0.00,N,5,-155, 20250324,4575,4530,4650,4530,172971,788802507,00,0.00,N,2,15, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index cb8b10cd9354..a07f53e4dcc0 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10300,10290,10310,10280,22482,231424880,00,0.00,N,2,10, 20250407,10290,10300,10310,10280,105561,1086466660,00,0.00,N,5,-20, 20250331,10310,10290,10350,10290,34426,355041875,00,0.00,N,2,10, 20250324,10300,10280,10320,10280,16599,170970310,00,0.00,N,2,10, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index 3d63d51e83cc..6b14643ac7c3 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2160,2200,2200,2150,64944,140882566,00,0.00,N,5,-35, 20250407,2195,2180,2205,2145,62371,135353160,00,0.00,N,5,-5, 20250331,2200,2215,2215,2175,41820,91622540,00,0.00,N,3,0, 20250324,2200,2180,2225,2180,58242,127398029,00,0.00,N,5,-5, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index 13ef87fd975a..8db654999a71 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2300,2235,2560,1901,360,807681,00,0.00,N,2,65, 20250407,2235,2225,2235,1900,8,17155,00,0.00,N,3,0, 20250331,2235,2285,2285,1945,30,60670,00,0.00,N,2,235, 20250324,2000,2370,2370,2000,125,255420,00,0.00,N,5,-200, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 736e264cefa9..46a95420b4fe 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2145,2125,2145,2125,19383,41366315,00,0.00,N,3,0, 20250407,2145,2155,2155,2125,30389,64887815,00,0.00,N,3,0, 20250331,2145,2150,2155,2130,26626,57087435,00,0.00,N,5,-5, 20250324,2150,2130,2150,2130,26094,55683830,00,0.00,N,2,5, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index e835f2c1d566..4b9683c88a07 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19310,15400,22350,14380,31836724,607187053865,00,0.00,N,2,3830, 20250407,15480,17040,17720,12190,42622844,672174695280,00,0.00,N,5,-620, 20250331,16100,19900,20750,13500,36842506,649566926995,00,0.00,N,5,-3410, 20250324,19510,18010,21900,17010,9314,166470690,00,0.00,N,5,-450, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index f59f829659ba..e6af32d67bfe 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2065,2055,2065,2055,67353,138473063,00,0.00,N,2,5, 20250407,2060,2055,2065,2050,136094,279552717,00,0.00,N,2,5, 20250331,2055,2050,2065,2050,72501,149197887,00,0.00,N,2,5, 20250324,2050,2050,2060,2050,11341,23262835,00,0.00,N,5,-5, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index b4d44c4f2c37..594b7208e568 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2070,2075,2075,2060,9166,18919955,00,0.00,N,3,0, 20250407,2070,2060,2075,2060,36720,75920985,00,0.00,N,3,0, 20250331,2070,2075,2075,2060,24734,51011720,00,0.00,N,5,-5, 20250324,2075,2065,2075,2055,26419,54438918,00,0.00,N,2,10, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index f6ea5be61401..5d8b969c7fe6 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,51700,56100,57400,50500,1669333,88936479950,00,0.00,N,5,-2900, 20250407,54600,52500,54900,47450,2640529,136954935300,00,0.00,N,5,-500, 20250331,55100,61800,62000,51000,3257659,181078717100,00,0.00,N,5,-9000, 20250324,64100,69000,70200,63900,1902490,127782427350,00,0.00,N,5,-4500, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index 188bb84e26b0..b35b96101957 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2120,2205,2220,2030,1829037,3883486818,00,0.00,N,5,-65, 20250407,2185,2390,2445,2000,5087100,11220493581,00,0.00,N,5,-305, 20250331,2490,2370,2745,2240,20610259,52077768857,00,0.00,N,2,60, 20250324,2430,3055,4165,2410,85793737,307804712170,00,0.00,N,5,-690, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index 02a0a1d06d65..496af0b25e6f 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8700,8320,8850,8320,186020,1596119575,00,0.00,N,2,400, 20250407,8300,8000,8330,7230,212359,1630507695,00,0.00,N,2,150, 20250331,8150,7730,8230,7620,131225,1032228145,00,0.00,N,2,180, 20250324,7970,8580,8750,7840,195505,1619572645,00,0.00,N,5,-600, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index 7fe83c44a34a..91dd397fd709 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4615,4620,5330,4415,10107140,50497819678,00,0.00,N,2,115, 20250407,4500,4255,5210,4150,9306308,44085671383,00,0.00,N,2,175, 20250331,4325,3950,4395,3650,1315625,5365863063,00,0.00,N,2,325, 20250324,4000,4190,4330,3955,457983,1891577071,00,0.00,N,5,-190, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index 128762380785..783a763a3807 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2020,2030,2040,2015,81948,165803180,00,0.00,N,5,-10, 20250407,2030,2035,2040,2015,32583,66000330,00,0.00,N,5,-10, 20250331,2040,2035,2065,2030,53203,108522952,00,0.00,N,5,-15, 20250324,2055,2035,2065,2030,7278,14823810,00,0.00,N,2,20, diff --git a/450950/week/candle-week-42.csv b/450950/week/candle-week-42.csv index 6a5e4ef8bc88..324c9dae5115 100644 --- a/450950/week/candle-week-42.csv +++ b/450950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9460,8790,9950,8480,2277401,21126951035,00,0.00,N,2,670, 20250407,8790,7950,8800,7480,1125167,9147400585,00,0.00,N,2,810, 20250331,7980,8260,8600,7765,839374,6803845265,00,0.00,N,5,-500, 20250324,8480,8560,8870,8160,725887,6223600390,00,0.00,N,5,-200, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index c7f157349456..0aabc23f698b 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10450,10730,11490,9960,983471,10547540410,00,0.00,N,5,-80, 20250407,10530,11080,11160,9780,1198112,12401720400,00,0.00,N,5,-1100, 20250331,11630,12540,13920,11160,8887341,114459494480,00,0.00,N,5,-1090, 20250324,12720,11810,13100,10620,9940048,120382232320,00,0.00,N,2,820, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index 713b26db2d5a..ecdcef72985c 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11230,10900,11800,10590,2455147,27539292525,00,0.00,N,2,600, 20250407,10630,11350,12000,9290,3086550,33039134270,00,0.00,N,5,-960, 20250331,11590,10200,11990,9900,7457075,84028841635,00,0.00,N,2,1220, 20250324,10370,9980,10700,9750,1338089,13765725905,00,0.00,N,2,450, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index ad6048e754ab..9e34395cb75a 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2025,2030,2030,2005,144558,292156904,00,0.00,N,5,-5, 20250407,2030,2032,2032,2020,128075,259269288,00,0.00,N,5,-5, 20250331,2035,2030,2040,2025,213395,433411822,00,0.00,N,3,0, 20250324,2035,2030,2035,2020,64521,130706920,00,0.00,N,2,5, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 1b017e58ada2..afb173f867f7 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,10030,9750,10110,9300,117668,1165422540,00,0.00,N,2,250, 20250407,9780,9020,10000,8700,134544,1238160375,00,0.00,N,2,20, 20250331,9760,10170,10390,9600,121193,1219213970,00,0.00,N,5,-600, 20250324,10360,10110,10370,9900,222621,2254251280,00,0.00,N,2,170, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index 7456e70ef474..fe118a4d51ca 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3890,3795,3900,3780,638012,2453108993,00,0.00,N,2,95, 20250407,3795,3750,3805,3590,1130059,4202857742,00,0.00,N,2,40, 20250331,3755,3890,3905,3730,761578,2920003422,00,0.00,N,5,-135, 20250324,3890,3860,3930,3820,8036723,29401788071,00,0.00,N,2,35, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index 0a360beecb1a..0be8d55cedde 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4815,4600,4910,4595,67616,321156985,00,0.00,N,2,220, 20250407,4595,4410,4720,3925,321102,1373457558,00,0.00,N,5,-80, 20250331,4675,4815,5150,4470,116558,560334841,00,0.00,N,5,-345, 20250324,5020,5700,5780,4975,176172,942841435,00,0.00,N,5,-720, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index 243c1b6e0578..065be2684b01 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5580,5870,6080,5520,5095948,29868850160,00,0.00,N,5,-290, 20250407,5870,5720,6050,5030,6740871,37792311715,00,0.00,N,5,-150, 20250331,6020,5800,6740,5420,27745978,176223067695,00,0.00,N,5,-30, 20250324,6050,6370,6610,5680,7003538,43019188270,00,0.00,N,5,-430, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index 190c06c69a0d..48a5fc5668ea 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4050,3900,4325,3780,371620,1525378292,00,0.00,N,2,210, 20250407,3840,3620,3840,3405,314986,1146212055,00,0.00,N,5,-45, 20250331,3885,4090,4090,3705,131758,520440810,00,0.00,N,5,-205, 20250324,4090,4225,4445,4055,368372,1571968144,00,0.00,N,5,-150, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index a2afa2ba8940..c9b7271a9a4f 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1174,1124,1179,1119,1811746,2078928400,00,0.00,N,2,50, 20250407,1124,1122,1125,1064,2983017,3268254120,00,0.00,N,5,-9, 20250331,1133,1129,1159,1103,2306001,2589872125,00,0.00,N,5,-6, 20250324,1139,1190,1275,1125,3447589,4082037808,00,0.00,N,5,-56, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index 205a825ac1d6..c31e34808e6e 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6920,7030,7310,6770,537258,3764612550,00,0.00,N,5,-70, 20250407,6990,6200,7170,5910,1549478,10422290345,00,0.00,N,2,540, 20250331,6450,6600,6840,6080,397558,2563307370,00,0.00,N,5,-500, 20250324,6950,8010,8150,6760,835759,6158185325,00,0.00,N,5,-990, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index 9a19e1fa50b9..97aa4aed62a6 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3090,3045,3280,2990,3349112,10465697961,00,0.00,N,2,60, 20250407,3030,2705,3105,2610,3733750,10873517573,00,0.00,N,2,260, 20250331,2770,2600,2770,2555,819824,2196347050,00,0.00,N,2,110, 20250324,2660,2800,2850,2635,1060909,2904472493,00,0.00,N,5,-105, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index 189fe12df1a8..2cc57cad4154 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8570,8500,8700,8350,42869,364856120,00,0.00,N,2,200, 20250407,8370,8300,8500,7700,105259,849900345,00,0.00,N,5,-80, 20250331,8450,8600,8660,7850,78180,649872710,00,0.00,N,5,-160, 20250324,8610,9290,9500,8610,93706,847635465,00,0.00,N,5,-680, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index 12fa853e0024..6b29eccf6708 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16150,15560,16440,14320,417356,6424123430,00,0.00,N,2,1040, 20250407,15110,14970,15110,12660,504380,6961282695,00,0.00,N,5,-220, 20250331,15330,16560,16560,14690,430174,6593265930,00,0.00,N,5,-1240, 20250324,16570,17800,18290,16250,419793,7219941480,00,0.00,N,5,-1210, diff --git a/452450/week/candle-week-42.csv b/452450/week/candle-week-42.csv index 077d2dee1626..e0079c295db7 100644 --- a/452450/week/candle-week-42.csv +++ b/452450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9500,8630,10280,8630,26838664,261239890590,00,0.00,N,2,890, 20250407,8610,8510,9240,7020,16126441,135407330985,00,0.00,N,5,-370, 20250331,8980,8480,9860,8160,15166577,137675761225,00,0.00,N,2,140, 20250324,8840,10090,10420,8800,11661546,111781342815,00,0.00,N,5,-1160, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 40af4528bab9..664d80d98261 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2000,2000,2010,1995,80473,161057620,00,0.00,N,5,-5, 20250407,2005,2005,2010,2000,40424,80895375,00,0.00,N,3,0, 20250331,2005,2000,2010,1997,92308,184990902,00,0.00,N,3,0, 20250324,2005,1998,2005,1997,11118,22245054,00,0.00,N,2,7, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index 7edf861ed22b..9a042c716867 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1997,1997,1999,1991,139459,278360425,00,0.00,N,2,1, 20250407,1996,2000,2000,1991,203585,406162813,00,0.00,N,5,-4, 20250331,2000,1996,2010,1993,186103,372382132,00,0.00,N,2,4, 20250324,1996,1998,2005,1995,43217,86317489,00,0.00,N,5,-2, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index c8429f1a22f2..29117b98ac9e 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15600,15350,15620,14610,152278,2322150985,00,0.00,N,2,450, 20250407,15150,15070,15450,14380,158963,2357213400,00,0.00,N,2,30, 20250331,15120,14800,15140,14140,186088,2729468285,00,0.00,N,2,690, 20250324,14430,14210,14840,14150,234432,3400763960,00,0.00,N,2,110, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index d8e1fb2be2fd..50c37885cc6f 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18260,16600,19030,16360,1682438,30179384135,00,0.00,N,2,1610, 20250407,16650,13310,18100,12120,909816,14423829180,00,0.00,N,2,2700, 20250331,13950,13870,14310,12920,123870,1693023255,00,0.00,N,5,-350, 20250324,14300,15460,15970,14270,169944,2557000435,00,0.00,N,5,-1160, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index bd68851cfda6..243c38794e26 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,20900,20850,21500,20000,174705,3619445425,00,0.00,N,2,350, 20250407,20550,19000,20950,17520,102260,2004667075,00,0.00,N,2,1550, 20250331,19000,19240,20600,18560,74632,1441052630,00,0.00,N,5,-1050, 20250324,20050,19810,21450,19760,137384,2838982870,00,0.00,N,2,50, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index f382bf80ee1f..1792efbd6faf 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2090,2085,2090,2075,50611,105433704,00,0.00,N,2,10, 20250407,2080,2090,2090,2055,53846,111183830,00,0.00,N,2,15, 20250331,2065,2090,2090,2055,16386,33973620,00,0.00,N,5,-20, 20250324,2085,2065,2090,2055,12483,25894258,00,0.00,N,2,10, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index 0d6dfb389722..477ca903afec 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2025,2020,2030,2010,55394,111829743,00,0.00,N,2,5, 20250407,2020,2020,2020,2005,62622,125984645,00,0.00,N,2,5, 20250331,2015,2010,2030,2010,53281,107511205,00,0.00,N,5,-10, 20250324,2025,2010,2030,2010,18936,38169705,00,0.00,N,2,10, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index acaf33e67587..f71f0867115c 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,49950,46350,56900,45700,2512726,129731441750,00,0.00,N,2,4650, 20250407,45300,44700,45400,39550,1474443,62578744825,00,0.00,N,5,-1100, 20250331,46400,51100,51500,44650,1624523,77943149225,00,0.00,N,5,-5600, 20250324,52000,57100,57200,51900,769877,41719229650,00,0.00,N,5,-4300, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 001f1c797561..46a8cb94b8fe 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2090,2095,2110,2080,19098,39826248,00,0.00,N,3,0, 20250407,2090,2095,2115,2075,17924,37366014,00,0.00,N,5,-5, 20250331,2095,2110,2115,2095,18818,39613581,00,0.00,N,5,-15, 20250324,2110,2120,2120,2095,5873,12363120,00,0.00,N,2,10, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index 78554282d693..33ae1c52c729 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250407,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250331,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250324,2010,2010,2010,2010,0,0,00,0.00,N,3,0, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index 4d063a3eb924..b056d41e949a 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,24350,24050,25050,23650,280281,6795344800,00,0.00,N,2,900, 20250407,23450,22250,23750,19490,500163,10630447120,00,0.00,N,2,600, 20250331,22850,23450,24100,22200,270907,6270965225,00,0.00,N,5,-1250, 20250324,24100,26250,27650,24050,409790,10514774850,00,0.00,N,5,-2200, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index a525a9dfd1e3..a59f864b2728 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2055,2055,2060,2035,17278,35312215,00,0.00,N,5,-5, 20250407,2060,2055,2065,2045,15233,31234445,00,0.00,N,3,0, 20250331,2060,2055,2075,2035,18341,37752660,00,0.00,N,2,5, 20250324,2055,2060,2080,2055,8933,18454090,00,0.00,N,5,-10, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index fdefc81cf183..4922309f0f26 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,16330,14430,17500,14390,23273524,379531738390,00,0.00,N,2,2030, 20250407,14300,13000,15300,12410,12295130,169955125370,00,0.00,N,2,700, 20250331,13600,12270,13980,11310,14865005,194646362765,00,0.00,N,2,1090, 20250324,12510,12460,13900,11960,7400906,96330867180,00,0.00,N,2,70, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index 2fdecd9cb381..00c94cef41f5 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,56300,53700,57600,52900,168360,9412954050,00,0.00,N,2,3500, 20250407,52800,53100,53600,49000,111074,5701728400,00,0.00,N,5,-1900, 20250331,54700,55000,56200,52700,102398,5584947900,00,0.00,N,5,-1200, 20250324,55900,58500,58800,55500,121229,6965198850,00,0.00,N,5,-2400, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index 74ebd39f9ca6..dfc68b6edcd9 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15000,14650,15160,14290,333819,4882440685,00,0.00,N,2,880, 20250407,14120,13150,14260,12360,511475,6771151345,00,0.00,N,2,200, 20250331,13920,15250,15760,13100,721814,10494443670,00,0.00,N,5,-1680, 20250324,15600,16360,17030,15220,1131218,18628425335,00,0.00,N,5,-650, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 5bfb70a37c22..2e740d68c6d5 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13800,14600,14600,13800,0,0,00,0.00,N,5,-1000, 20250407,14800,15600,15600,14800,0,0,00,0.00,N,5,-1000, 20250331,15800,16600,16600,15800,0,0,00,0.00,N,5,-1000, 20250324,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index a72f8661060a..d40e9b64b5e2 100644 --- a/456440/week/candle-week-42.csv +++ b/456440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2290,2180,2350,2180,824183,1880550878,00,0.00,N,2,90, 20250407,2200,2200,2215,2125,417518,904933980,00,0.00,N,5,-30, 20250331,2230,2240,2250,2100,322386,709300421,00,0.00,N,5,-15, 20250324,2245,2305,2305,2200,212222,478969405,00,0.00,N,5,-60, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index 33d40caf0abd..cd406d5c4557 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2110,2095,2125,2095,34389,72438855,00,0.00,N,5,-10, 20250407,2120,2120,2120,2080,66777,140024779,00,0.00,N,2,15, 20250331,2105,2125,2130,2100,70492,148592269,00,0.00,N,5,-20, 20250324,2125,2120,2125,2090,25491,53773820,00,0.00,N,2,15, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 272a14340ded..5e4a62151bf5 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13000,13100,13100,12000,14660,181382990,00,0.00,N,2,200, 20250407,12800,13400,13400,12000,8706,110817480,00,0.00,N,5,-340, 20250331,13140,12750,13500,12100,12818,165761440,00,0.00,N,2,290, 20250324,12850,12500,13950,12500,24675,320786780,00,0.00,N,2,400, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index c1f81110aab7..dd848874c454 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250407,14500,15000,15000,14500,100,1450000,00,0.00,N,5,-500, 20250331,15000,15000,15000,15000,0,0,00,0.00,N,3,0, 20250324,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index 6287a3aed623..8f9516cf5ac0 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,41700,43000,44150,39950,1168296,48726198225,00,0.00,N,2,100, 20250407,41600,41500,41900,36100,1712806,67278510575,00,0.00,N,5,-2200, 20250331,43800,44550,44950,38900,2001653,85313635875,00,0.00,N,5,-2000, 20250324,45800,51000,51000,45650,1518742,73094445400,00,0.00,N,5,-4700, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index b94fa924a6de..f24f9ea8f186 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9120,8920,9480,8920,203445,1853407980,00,0.00,N,2,220, 20250407,8900,8800,8990,8200,374855,3202215575,00,0.00,N,5,-150, 20250331,9050,9380,9650,8730,358223,3319343585,00,0.00,N,5,-550, 20250324,9600,9060,10050,8970,438956,4185070415,00,0.00,N,2,500, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index 914a830b58b9..f07bf87258ab 100644 --- a/457390/week/candle-week-42.csv +++ b/457390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3155,2805,3185,2780,895510,2719080241,00,0.00,N,2,345, 20250407,2810,2770,2840,2715,602926,1668678937,00,0.00,N,5,-5, 20250331,2815,2745,2820,2660,531465,1453034560,00,0.00,N,2,40, 20250324,2775,2750,2865,2710,321737,899504017,00,0.00,N,5,-15, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index 8718dcf6fa0d..6c692bede7ec 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,18530,15750,19100,15430,1682557,29716570330,00,0.00,N,2,3110, 20250407,15420,14350,15500,13420,423241,6061635565,00,0.00,N,2,220, 20250331,15200,15700,16240,14720,291245,4520510450,00,0.00,N,5,-1000, 20250324,16200,17400,18020,16200,360670,6150898120,00,0.00,N,5,-1360, diff --git a/457600/week/candle-week-42.csv b/457600/week/candle-week-42.csv index ca2a6a14f0f1..0b04657f7e54 100644 --- a/457600/week/candle-week-42.csv +++ b/457600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,4875,4675,6280,4560,42279030,235848093009,00,0.00,N,2,115, 20250407,4760,3010,5500,2750,35348191,171629640960,00,0.00,N,2,1695, 20250331,3065,3180,3265,2995,343959,1065570487,00,0.00,N,5,-220, 20250324,3285,3540,3760,3275,539747,1880677853,00,0.00,N,5,-260, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index 8558f76110cc..cf3b289d49b8 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2095,2090,2095,2070,131641,273954690,00,0.00,N,2,15, 20250407,2080,2090,2100,2075,144591,301101651,00,0.00,N,5,-15, 20250331,2095,2100,2155,2080,398653,835338965,00,0.00,N,5,-5, 20250324,2100,2100,2100,2100,0,0,00,0.00,N,3,0, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index 6a86c06842d9..a37685395ce4 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2060,2060,2065,2025,45215,92655295,00,0.00,N,3,0, 20250407,2060,2070,2080,2040,53543,110008489,00,0.00,N,5,-20, 20250331,2080,2080,2090,2060,21904,45311985,00,0.00,N,5,-10, 20250324,2090,2100,2100,2070,2900,6038554,00,0.00,N,2,15, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index 9c8431c83a08..277388b648fd 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2135,2125,2145,2100,8257,17506765,00,0.00,N,2,20, 20250407,2115,2135,2135,2100,18212,38631858,00,0.00,N,5,-20, 20250331,2135,2140,2145,2120,21555,45919406,00,0.00,N,5,-10, 20250324,2145,2110,2150,2110,28871,61362411,00,0.00,N,2,25, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index f821a7578b82..47a2ec0cf787 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14890,14330,15260,14140,284416,4148737175,00,0.00,N,2,620, 20250407,14270,14900,14960,12340,534561,7242126140,00,0.00,N,5,-1370, 20250331,15640,17220,17240,15010,571930,9063120320,00,0.00,N,5,-2170, 20250324,17810,20500,20650,17790,3369302,65474047780,00,0.00,N,5,-2890, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index 4f0695205d31..82570267a7b7 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13330,13290,14570,12800,463545,6382725935,00,0.00,N,2,370, 20250407,12960,12640,12970,11220,159500,1908497950,00,0.00,N,2,380, 20250331,12580,13000,13450,12300,107243,1379935640,00,0.00,N,5,-690, 20250324,13270,14570,14570,12670,373036,5107056480,00,0.00,N,5,-1300, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 8d8be88b2cdf..6df5cafa4ac5 100644 --- a/459100/week/candle-week-42.csv +++ b/459100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6500,6300,6590,6250,179101,1153520130,00,0.00,N,2,280, 20250407,6220,6220,6330,5700,353583,2140594720,00,0.00,N,5,-340, 20250331,6560,6850,7310,6270,380460,2569694385,00,0.00,N,5,-260, 20250324,6820,6980,7990,6750,1087252,8180572045,00,0.00,N,5,-300, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index e2f2207d7b65..35e64f28be90 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3835,4115,4195,3730,1987273,7819319693,00,0.00,N,5,-280, 20250407,4115,4050,4890,3660,2398521,10396131431,00,0.00,N,2,20, 20250331,4095,3970,4250,3960,339453,1383280940,00,0.00,N,5,-45, 20250324,4140,4525,4790,4090,437782,1943053025,00,0.00,N,5,-445, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index 2d79fe561eb7..6cdb12be38dc 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6190,6140,6310,6080,106267,656424280,00,0.00,N,2,110, 20250407,6080,6450,6450,5800,302700,1816432655,00,0.00,N,5,-420, 20250331,6500,6600,6720,6310,449067,2939687470,00,0.00,N,5,-120, 20250324,6620,7090,7180,6530,672220,4692802050,00,0.00,N,5,-470, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index f180b3856a7a..fd1329d9183b 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9020,8510,9100,8510,435834,3839289315,00,0.00,N,2,580, 20250407,8440,8930,8990,8040,520294,4474335535,00,0.00,N,5,-780, 20250331,9220,8910,9270,8730,733107,6575791225,00,0.00,N,2,100, 20250324,9120,9730,9780,8890,883274,8221381745,00,0.00,N,5,-600, diff --git a/460870/week/candle-week-42.csv b/460870/week/candle-week-42.csv index 906b5941865c..5f50aba4c668 100644 --- a/460870/week/candle-week-42.csv +++ b/460870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6050,4525,6500,4470,33743856,189732343598,00,0.00,N,2,1365, 20250407,4685,3530,5150,3275,21506959,95091559847,00,0.00,N,2,960, 20250331,3725,4080,4395,3500,12842404,51585013311,00,0.00,N,5,-235, 20250324,3960,4075,4255,3635,12015595,48060109434,00,0.00,N,5,-155, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index 9905cb6cc872..741e1b9d06a7 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17600,19600,19600,17220,4345751,78922779810,00,0.00,N,5,-50, 20250407,17650,13340,17650,12350,2374728,37846661105,00,0.00,N,2,3740, 20250331,13910,13790,14360,13420,451712,6298247375,00,0.00,N,5,-290, 20250324,14200,15390,15470,14160,724324,10784116795,00,0.00,N,5,-1250, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index cab21a361de0..0bcb3aefc09d 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12390,11910,12680,11590,432524,5242658245,00,0.00,N,2,770, 20250407,11620,10760,11700,9750,394349,4152040610,00,0.00,N,2,390, 20250331,11230,11110,12400,10930,353965,4093276835,00,0.00,N,5,-340, 20250324,11570,12410,12740,11300,328738,4023640410,00,0.00,N,5,-930, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 185981ec060f..73fff77ecfda 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9650,9220,10130,9170,385613,3685063290,00,0.00,N,2,430, 20250407,9220,8700,9220,7710,319339,2692913545,00,0.00,N,2,70, 20250331,9150,9750,9940,8700,441696,4090775185,00,0.00,N,5,-1000, 20250324,10150,9600,11870,9590,3151858,34970990390,00,0.00,N,2,480, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index c4724607a5b7..7cc7ec00a090 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15890,14700,17430,14220,3978260,64999868995,00,0.00,N,2,1410, 20250407,14480,12900,14880,12740,778837,10767437985,00,0.00,N,2,1230, 20250331,13250,13800,13880,12840,238000,3193886740,00,0.00,N,5,-600, 20250324,13850,12860,13940,12750,299568,4026874610,00,0.00,N,2,1000, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index deddf4f7c3bc..73ed02ccd9c6 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2010,2015,2015,2000,50402,100973680,00,0.00,N,3,0, 20250407,2010,2020,2020,2000,28968,58214070,00,0.00,N,5,-5, 20250331,2015,2010,2025,2005,4271,8600010,00,0.00,N,3,0, 20250324,2015,2010,2020,2000,68766,137815075,00,0.00,N,5,-5, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index 8403e67f35de..f194bc225a4c 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19990,18650,20450,18640,139518,2764210615,00,0.00,N,2,1530, 20250407,18460,17600,18650,17150,129033,2300585015,00,0.00,N,2,30, 20250331,18430,17900,18430,16840,168213,2964851990,00,0.00,N,2,490, 20250324,17940,19630,19820,17910,241834,4551380315,00,0.00,N,5,-1680, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index 2fe5dcc79c2b..52a519c75b9d 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8540,8970,8990,8320,687204,5937827390,00,0.00,N,5,-430, 20250407,8970,8010,9370,6910,1927951,16823132625,00,0.00,N,2,800, 20250331,8170,7500,8260,7260,209728,1655415195,00,0.00,N,2,620, 20250324,7550,7740,8390,7450,208450,1636820045,00,0.00,N,5,-180, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index 4a11a7daac0f..1581406e44e1 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13440,12980,13450,12880,29169,382838645,00,0.00,N,2,470, 20250407,12970,12600,13190,12100,36372,459670235,00,0.00,N,2,120, 20250331,12850,13570,13670,12600,43530,565703235,00,0.00,N,5,-720, 20250324,13570,14150,14310,13480,38015,526178845,00,0.00,N,5,-580, diff --git a/462860/week/candle-week-42.csv b/462860/week/candle-week-42.csv index c61e6fd08ae0..d734d6767aaa 100644 --- a/462860/week/candle-week-42.csv +++ b/462860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8540,8480,9120,8050,12065467,103546052330,00,0.00,N,2,430, 20250407,8110,6700,8510,6190,20593624,161463074600,00,0.00,N,2,1180, 20250331,6930,7630,8270,6840,7162971,54457440780,00,0.00,N,5,-940, 20250324,7870,9270,11500,7700,48988940,451803140615,00,0.00,N,2,7870, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index 885d18611347..ca18e841d558 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,54400,47250,54500,47050,851499,43360294425,00,0.00,N,2,8200, 20250407,46200,48500,48550,42300,661242,30207201250,00,0.00,N,5,-3400, 20250331,49600,54900,56300,47700,922124,47423866275,00,0.00,N,5,-5900, 20250324,55500,56500,57400,53000,889020,49242868250,00,0.00,N,5,-3200, diff --git a/462980/week/candle-week-42.csv b/462980/week/candle-week-42.csv index bbf8a730a020..bcfefbd0570c 100644 --- a/462980/week/candle-week-42.csv +++ b/462980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3385,3095,3760,3085,4643322,16339899768,00,0.00,N,2,290, 20250407,3095,3085,3130,2815,511615,1525447556,00,0.00,N,5,-10, 20250331,3105,3220,3300,3010,284276,888610534,00,0.00,N,5,-130, 20250324,3235,3335,3465,3220,436793,1451746459,00,0.00,N,5,-105, diff --git a/463480/week/candle-week-42.csv b/463480/week/candle-week-42.csv index d114d8acb945..421589540bf0 100644 --- a/463480/week/candle-week-42.csv +++ b/463480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14860,14770,17000,14450,12439259,196356376655,00,0.00,N,2,100, 20250407,14760,13800,15300,12450,15972332,227690192910,00,0.00,N,2,270, 20250331,14490,14480,16910,13440,29748708,461357228965,00,0.00,N,5,-530, 20250324,15020,11750,16310,11700,52319925,773842678830,00,0.00,N,2,3220, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index 31ec024944ad..be15355232cb 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9910,9640,10280,9570,814520,8138287635,00,0.00,N,2,330, 20250407,9580,9430,9580,8360,1229109,10964049550,00,0.00,N,5,-390, 20250331,9970,10210,10630,9510,1086028,10928686745,00,0.00,N,5,-670, 20250324,10640,11700,12680,10540,2751687,32430303835,00,0.00,N,5,-930, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index faa96941b213..9b42841ab238 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12510,12030,12630,12020,107601,1327404430,00,0.00,N,2,510, 20250407,12000,11610,12000,10550,292309,3251742375,00,0.00,N,2,60, 20250331,11940,12440,12590,11610,237787,2854200775,00,0.00,N,5,-560, 20250324,12500,13200,13570,12370,207032,2686750715,00,0.00,N,5,-700, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index dda56bb12e15..a880d180c264 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2100,2115,2120,2095,50973,107120190,00,0.00,N,3,0, 20250407,2100,2120,2125,2090,28149,59591710,00,0.00,N,5,-10, 20250331,2110,2125,2130,2080,27162,57294413,00,0.00,N,5,-10, 20250324,2120,2100,2125,2100,12838,27114540,00,0.00,N,2,15, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index c0ab0f35793e..e200c9d6487b 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3380,3120,3720,3055,4584452,15980551530,00,0.00,N,2,345, 20250407,3035,2870,3065,2650,1457483,4089318322,00,0.00,N,2,90, 20250331,2945,3310,3475,2915,1540983,4919528028,00,0.00,N,5,-490, 20250324,3435,3750,3870,3375,1095791,3977148123,00,0.00,N,5,-365, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index b70fa448787a..b9c93499e28f 100644 --- a/464580/week/candle-week-42.csv +++ b/464580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5660,5500,5960,5380,257523,1451629930,00,0.00,N,2,120, 20250407,5540,5100,5720,4635,483105,2455478789,00,0.00,N,2,340, 20250331,5200,5750,5760,4985,291243,1555639645,00,0.00,N,5,-360, 20250324,5560,5720,5910,5530,136411,781068250,00,0.00,N,5,-130, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index e048de194a0f..52c9c26835ae 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1993,1993,1993,1985,50250,99930059,00,0.00,N,2,3, 20250407,1990,1995,1997,1984,134663,267814772,00,0.00,N,5,-7, 20250331,1997,1991,2000,1986,96879,193235261,00,0.00,N,2,6, 20250324,1991,1993,1994,1979,87691,173921518,00,0.00,N,2,8, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 6e061661f967..2171e9b0882c 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2090,2080,2115,2075,4369,9104775,00,0.00,N,2,10, 20250407,2080,2085,2105,2070,15224,31681490,00,0.00,N,5,-10, 20250331,2090,2095,2115,2075,14308,29919347,00,0.00,N,5,-20, 20250324,2110,2110,2130,2100,8655,18292220,00,0.00,N,3,0, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index 4cec22933e3f..79a99a9298b4 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8470,6400,10110,6070,22148866,193199325075,00,0.00,N,2,2210, 20250407,6260,5560,6380,5440,1087987,6517249265,00,0.00,N,2,470, 20250331,5790,6860,8200,5510,3929756,26691470845,00,0.00,N,5,-1120, 20250324,6910,7280,7500,6830,164967,1183219860,00,0.00,N,5,-390, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index 7cfd18e464d5..c77c1da5d7b9 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,9300,8840,10400,8590,3692005,35346749090,00,0.00,N,2,520, 20250407,8780,9260,9280,7850,2749074,23469234620,00,0.00,N,5,-620, 20250331,9400,9570,10700,9100,9160447,91167325970,00,0.00,N,5,-400, 20250324,9800,8390,11840,8390,22548616,236648663220,00,0.00,N,2,1390, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index 834c7dd212f3..e467f6fca165 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19050,19390,21000,18800,6513172,128488990685,00,0.00,N,2,350, 20250407,18700,18080,18780,16250,5889993,104026975590,00,0.00,N,5,-450, 20250331,19150,18160,21100,18130,13168587,260294723495,00,0.00,N,2,750, 20250324,18400,19440,20550,17490,18108861,344021057650,00,0.00,N,5,-1130, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index 024e9a82b74a..58c8b42b39e3 100644 --- a/466410/week/candle-week-42.csv +++ b/466410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14250,14000,16300,13600,1059350,15608458435,00,0.00,N,2,590, 20250407,13660,12040,14420,11500,1226257,16322247950,00,0.00,N,2,1310, 20250331,12350,12960,12960,11750,213505,2631084065,00,0.00,N,5,-630, 20250324,12980,13150,14100,12910,182227,2454874405,00,0.00,N,5,-40, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index d139004e7dc9..0bc005e12d03 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1994,1996,2005,1987,47103,93789367,00,0.00,N,5,-2, 20250407,1996,1999,2005,1985,63274,126121036,00,0.00,N,5,-3, 20250331,1999,1995,2005,1984,128582,256650785,00,0.00,N,2,3, 20250324,1996,2000,2000,1990,63378,126321026,00,0.00,N,5,-3, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index 19fd7ae774fc..a45338a1c9e9 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2105,2095,2115,2095,12839,27000875,00,0.00,N,5,-10, 20250407,2115,2115,2125,2090,19858,41759355,00,0.00,N,3,0, 20250331,2115,2115,2130,2110,27519,58210990,00,0.00,N,5,-10, 20250324,2125,2115,2130,2115,7759,16437055,00,0.00,N,3,0, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index 87a1c0034dc8..ad301c821166 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2040,2000,2065,1986,460274,936534368,00,0.00,N,2,43, 20250407,1997,2045,2065,1910,760753,1514365379,00,0.00,N,5,-53, 20250331,2050,2090,2090,2000,406607,826730125,00,0.00,N,5,-40, 20250324,2090,2125,2150,2065,655842,1386263939,00,0.00,N,5,-50, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index 2e4c541d3be9..1e96ffd05e85 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2085,2095,2110,2080,17182,35949480,00,0.00,N,5,-10, 20250407,2095,2095,2115,2070,15655,32609790,00,0.00,N,3,0, 20250331,2095,2080,2120,2080,20849,43440025,00,0.00,N,2,5, 20250324,2090,2080,2095,2075,11812,24574142,00,0.00,N,3,0, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 1fea43bf2fc0..7f6e2bd7cc51 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2105,2100,2115,2085,24447,51265985,00,0.00,N,2,5, 20250407,2100,2100,2115,2060,32336,67521315,00,0.00,N,5,-10, 20250331,2110,2100,2150,2090,33493,70651465,00,0.00,N,5,-15, 20250324,2125,2125,2130,2110,3890,8240770,00,0.00,N,2,5, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index ba1ce6748674..266c2a8da104 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,930,897,950,897,487410,449166792,00,0.00,N,2,33, 20250407,897,910,910,841,754548,659580780,00,0.00,N,5,-27, 20250331,924,910,1014,880,1032804,954392914,00,0.00,N,5,-13, 20250324,937,1005,1038,920,1263307,1224175431,00,0.00,N,5,-67, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index f2970a1c1d9d..739c69840aa9 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1993,1999,2010,1991,46591,93082432,00,0.00,N,5,-6, 20250407,1999,2000,2005,1992,40997,81953596,00,0.00,N,5,-6, 20250331,2005,1999,2005,1990,79815,159536625,00,0.00,N,2,6, 20250324,1999,2005,2005,1982,48284,95979930,00,0.00,N,2,1, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index 7538f1a9cff1..88d6fff3cfb4 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2005,2005,2010,1993,62592,125220170,00,0.00,N,3,0, 20250407,2005,2010,2010,1992,57752,115522837,00,0.00,N,5,-10, 20250331,2015,2010,2030,2000,43993,88566669,00,0.00,N,3,0, 20250324,2015,2010,2030,2000,11867,23869470,00,0.00,N,3,0, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index 749cf4ca22a2..2f89814df65f 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2145,2125,2145,2100,21423,45382645,00,0.00,N,2,20, 20250407,2125,2130,2135,2100,40934,86770067,00,0.00,N,5,-5, 20250331,2130,2095,2200,2095,22553,47869125,00,0.00,N,2,5, 20250324,2125,2125,2130,2095,45619,96656440,00,0.00,N,3,0, diff --git a/471820/week/candle-week-42.csv b/471820/week/candle-week-42.csv index 95fb0bca5eca..b61af582a3c4 100644 --- a/471820/week/candle-week-42.csv +++ b/471820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5290,4570,5600,4565,1093401,5660172381,00,0.00,N,2,690, 20250407,4600,4700,4825,4355,119107,553848513,00,0.00,N,5,-60, 20250331,4660,4565,5340,4375,471373,2322897743,00,0.00,N,2,10, 20250324,4650,4715,4835,4380,139763,642697161,00,0.00,N,5,-65, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index cb448589c54c..02ceb6c7cd6f 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2115,2155,2155,2110,17263,36637855,00,0.00,N,5,-5, 20250407,2120,2110,2135,2095,36092,76160238,00,0.00,N,5,-15, 20250331,2135,2090,2140,2090,27234,57635018,00,0.00,N,2,20, 20250324,2115,2100,2120,2090,10677,22433035,00,0.00,N,2,10, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index adea69280dbb..4e416a28d9b8 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2010,2020,2030,2005,21775,44103415,00,0.00,N,5,-10, 20250407,2020,2020,2030,2000,39897,80217980,00,0.00,N,5,-5, 20250331,2025,2015,2030,2015,10457,21159995,00,0.00,N,3,0, 20250324,2025,2045,2045,2005,55118,111115480,00,0.00,N,5,-20, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index 2d8b7e42ca65..50d202973394 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,6000,5410,6070,5330,432149,2521321965,00,0.00,N,2,630, 20250407,5370,5730,5800,5140,400344,2146258365,00,0.00,N,5,-460, 20250331,5830,5680,5940,5510,227179,1298302395,00,0.00,N,2,80, 20250324,5750,5900,6010,5700,210446,1230189430,00,0.00,N,5,-160, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index bc14c4f38991..52ab724f8a74 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2050,2040,2055,2040,3320,6797998,00,0.00,N,5,-5, 20250407,2055,2055,2065,2040,11849,24277670,00,0.00,N,5,-5, 20250331,2060,2055,2070,2045,4133,8490520,00,0.00,N,5,-15, 20250324,2075,2050,2085,2050,20838,43129130,00,0.00,N,2,5, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index 116c4d90b683..c4bf1fcf0c7a 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1994,1995,1995,1984,70661,140499027,00,0.00,N,2,4, 20250407,1990,1998,1998,1982,47610,94559049,00,0.00,N,5,-7, 20250331,1997,1996,2005,1980,50937,101471131,00,0.00,N,2,2, 20250324,1995,2005,2005,1987,20980,41858134,00,0.00,N,5,-10, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index 14c152e02a7a..bbc4923b81c4 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1997,1995,2005,1982,43811,87229072,00,0.00,N,2,2, 20250407,1995,2012,2012,1977,33151,65964463,00,0.00,N,5,-10, 20250331,2005,2010,2020,1995,33764,67554600,00,0.00,N,3,0, 20250324,2005,2010,2020,2000,4435,8878912,00,0.00,N,5,-5, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index e12b80640ac0..0f12d11120e1 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2020,2010,2025,2000,17075,34293124,00,0.00,N,3,0, 20250407,2020,2010,2035,2000,31565,63800807,00,0.00,N,5,-5, 20250331,2025,2010,2030,2010,23280,47058045,00,0.00,N,2,10, 20250324,2015,2020,2025,2010,6289,12697382,00,0.00,N,5,-10, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index a1ad7b267937..d5cc52a1f1b3 100644 --- a/473980/week/candle-week-42.csv +++ b/473980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25500,24350,26900,23100,913288,22563784525,00,0.00,N,2,1150, 20250407,24350,24650,25350,21400,1091633,25809861575,00,0.00,N,5,-2200, 20250331,26550,25900,27450,23750,1569203,40785962125,00,0.00,N,2,200, 20250324,26350,20400,26950,20400,3455562,86066394000,00,0.00,N,2,5700, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index 4c0f21868203..7f7585357f42 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,8950,8370,9840,8360,2042322,18641532320,00,0.00,N,2,630, 20250407,8320,7810,8370,7110,564931,4381242245,00,0.00,N,2,100, 20250331,8220,8500,8750,7950,517401,4333076240,00,0.00,N,5,-620, 20250324,8840,8780,10000,8300,2268812,21129175325,00,0.00,N,2,40, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index 4ef1717aa625..c50209cb9d39 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1997,1998,2005,1991,30774,61431445,00,0.00,N,3,0, 20250407,1997,2005,2005,1928,28343,56524370,00,0.00,N,5,-2, 20250331,1999,1992,2005,1987,24224,48394771,00,0.00,N,2,4, 20250324,1995,2005,2005,1991,23255,46416254,00,0.00,N,5,-10, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index 3dca51731d8b..378214d511ab 100644 --- a/474610/week/candle-week-42.csv +++ b/474610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5390,4790,6060,4735,13130418,73976758044,00,0.00,N,2,600, 20250407,4790,4325,4975,4035,4353852,20106258988,00,0.00,N,2,295, 20250331,4495,4500,4760,4345,1088023,4946372758,00,0.00,N,5,-115, 20250324,4610,5200,5750,4595,2111204,11044084293,00,0.00,N,5,-660, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 4a44cffb933b..2ccbfb3f5a61 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2080,2070,2100,2055,22461,46693670,00,0.00,N,5,-5, 20250407,2085,2070,2095,2050,18982,39315805,00,0.00,N,2,25, 20250331,2060,2035,2090,2035,34473,70575586,00,0.00,N,5,-5, 20250324,2065,2040,2070,2030,20455,41810185,00,0.00,N,2,25, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index 55c3963e3110..3d812b6b7d30 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2135,2105,2140,2105,10486,22200730,00,0.00,N,3,0, 20250407,2135,2110,2140,2100,47675,100726675,00,0.00,N,5,-10, 20250331,2145,2115,2155,2110,16555,35192385,00,0.00,N,5,-10, 20250324,2155,2125,2170,2110,3111,6647490,00,0.00,N,2,30, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index b54c5ca71e2c..20af42a35ccc 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14440,14350,14930,13870,980797,14157971360,00,0.00,N,2,220, 20250407,14220,14020,14650,12900,854515,11792140130,00,0.00,N,5,-320, 20250331,14540,12880,14600,12500,1047018,14424031735,00,0.00,N,2,1400, 20250324,13140,13850,14690,13080,964007,13395192370,00,0.00,N,5,-810, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index 7e73a6aab90b..0fd96fe8734e 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2120,2110,2125,2105,24886,52529145,00,0.00,N,2,10, 20250407,2110,2120,2125,2095,38164,80518717,00,0.00,N,5,-10, 20250331,2120,2115,2130,2105,32993,69671390,00,0.00,N,3,0, 20250324,2120,2120,2140,2115,7325,15545315,00,0.00,N,5,-15, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index c4e2bf8ce941..a7ee6f57c8c2 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2130,2095,2145,2095,17066,36257675,00,0.00,N,2,20, 20250407,2110,2095,2145,2080,12094,25361420,00,0.00,N,5,-5, 20250331,2115,2090,2125,2075,21595,45481225,00,0.00,N,2,10, 20250324,2105,2120,2130,2075,6127,12896085,00,0.00,N,5,-15, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index 73bf9f182a32..b7e033bb7e09 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25900,25800,27500,25100,1021846,26843895025,00,0.00,N,2,1450, 20250407,24450,21600,24850,19790,1285759,28253628670,00,0.00,N,2,1600, 20250331,22850,22300,26450,21700,1796234,43259255125,00,0.00,N,2,100, 20250324,22750,27400,28050,22600,1435567,35917719075,00,0.00,N,5,-5150, diff --git a/475460/week/candle-week-42.csv b/475460/week/candle-week-42.csv index a9af97db2729..9c43169a9747 100644 --- a/475460/week/candle-week-42.csv +++ b/475460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14160,13500,16730,12220,17779418,265078960420,00,0.00,N,2,880, 20250407,13280,13600,14940,12000,8340498,116111539555,00,0.00,N,5,-480, 20250331,13760,9700,15140,9050,21158028,277524283105,00,0.00,N,2,4010, 20250324,9750,10240,10350,9710,352527,3532961210,00,0.00,N,5,-490, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index 137229b56946..9f32b6aecafc 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,28150,27500,28850,27250,165967,4659726375,00,0.00,N,2,750, 20250407,27400,28000,28250,26100,205489,5569768525,00,0.00,N,5,-1200, 20250331,28600,29550,29600,28100,409466,11825182025,00,0.00,N,5,-1450, 20250324,30050,29200,33800,28500,1949042,60867753125,00,0.00,N,2,850, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index e426dc09ecd2..1438af0a2f57 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12400,11620,13200,11290,3662611,45426675455,00,0.00,N,2,880, 20250407,11520,9850,11920,9100,1372682,14210694295,00,0.00,N,2,1280, 20250331,10240,10300,10930,9880,763269,7896716825,00,0.00,N,5,-460, 20250324,10700,11640,11990,10700,907762,10232913985,00,0.00,N,5,-960, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index f00c39bd5c78..ef151c5df2a7 100644 --- a/475660/week/candle-week-42.csv +++ b/475660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,5300,5320,5520,5020,89837,478091180,00,0.00,N,2,150, 20250407,5150,5090,5170,4865,95272,474707920,00,0.00,N,5,-40, 20250331,5190,5230,5290,4710,185303,932408496,00,0.00,N,5,-190, 20250324,5380,5450,5580,5200,84800,455150870,00,0.00,N,5,-60, diff --git a/475830/week/candle-week-42.csv b/475830/week/candle-week-42.csv index 7dc22137d1e0..75492da0953a 100644 --- a/475830/week/candle-week-42.csv +++ b/475830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,27550,28150,28800,26500,3125428,86449120100,00,0.00,N,5,-350, 20250407,27900,26300,27900,23300,3740904,95042924150,00,0.00,N,5,-200, 20250331,28100,26250,30800,24800,8891280,249180343850,00,0.00,N,2,1200, 20250324,26900,23800,27300,23350,5612229,144608420925,00,0.00,N,2,3100, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index 7fd19cdf4744..d3c4036fc3f1 100644 --- a/475960/week/candle-week-42.csv +++ b/475960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17960,17100,18500,16880,1406126,24799390735,00,0.00,N,2,1940, 20250407,16020,14500,16900,13490,1266470,19886497935,00,0.00,N,2,840, 20250331,15180,15650,16010,14880,400597,6190760035,00,0.00,N,5,-850, 20250324,16030,14330,16930,14330,1620240,25571594525,00,0.00,N,2,1740, diff --git a/476060/week/candle-week-42.csv b/476060/week/candle-week-42.csv index 3b9195b1c764..bb7dc657a67c 100644 --- a/476060/week/candle-week-42.csv +++ b/476060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,23750,23950,25850,22700,4354411,105314049175,00,0.00,N,5,-400, 20250407,24150,22550,25000,19970,8467390,191254412110,00,0.00,N,5,-350, 20250331,24500,21800,28950,19630,23833037,587949217650,00,0.00,N,2,4520, 20250324,19980,15950,20500,15510,42370807,795531478295,00,0.00,N,2,4070, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index 591ffe5805a0..fccb1439cb08 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15730,14150,18240,13810,8327848,138342931000,00,0.00,N,2,980, 20250407,14750,12610,15240,11040,4703318,65499785995,00,0.00,N,2,1660, 20250331,13090,15180,15320,12710,1075744,14732532185,00,0.00,N,5,-2090, 20250324,15180,17810,19450,15010,8487900,153279420850,00,0.00,N,5,-2680, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index 71e97c3991ba..7365ba934a2e 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2245,2240,2255,2170,395148,876261342,00,0.00,N,5,-5, 20250407,2250,2150,2250,2145,675237,1483648668,00,0.00,N,2,65, 20250331,2185,2140,2185,2120,441317,951933975,00,0.00,N,2,45, 20250324,2140,2130,2155,2115,338152,721771942,00,0.00,N,5,-5, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index 438f3fb84ca7..c74e9e274841 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,15200,15800,15800,15200,0,0,00,0.00,N,5,-800, 20250407,16000,16800,16800,16000,8,132200,00,0.00,N,5,-1000, 20250331,17000,17480,17480,17000,13,221000,00,0.00,N,5,-480, 20250324,17480,18000,18000,17480,100,1748000,00,0.00,N,5,-520, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 751cb24641f1..5cae15fc2a1d 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1983,1977,1984,1975,24218,47902059,00,0.00,N,2,6, 20250407,1977,1990,1990,1962,53310,105220207,00,0.00,N,5,-13, 20250331,1990,1982,1995,1972,35000,69304118,00,0.00,N,2,5, 20250324,1985,1990,1995,1980,18144,36022861,00,0.00,N,5,-5, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 13751979ac59..ab654bc7df1d 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1995,2005,2015,1991,69903,140173870,00,0.00,N,5,-10, 20250407,2005,2000,2010,1971,23303,46525549,00,0.00,N,2,5, 20250331,2000,1999,2015,1992,28013,56163421,00,0.00,N,2,1, 20250324,1999,1989,2015,1988,27106,54211359,00,0.00,N,2,11, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 3bb7589d0362..810893271a68 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2040,2025,2050,2015,67087,136564483,00,0.00,N,2,15, 20250407,2025,2030,2040,2015,24392,49432280,00,0.00,N,5,-10, 20250331,2035,2025,2040,2025,22522,45775923,00,0.00,N,2,5, 20250324,2030,2035,2040,2025,10689,21701120,00,0.00,N,5,-5, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index 26e22a2736a4..bf9a3567eb41 100644 --- a/477530/week/candle-week-42.csv +++ b/477530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3490,3490,3490,3490,0,0,00,0.00,N,3,0, 20250407,3490,3095,3600,3025,891407,2990059825,00,0.00,N,2,340, 20250331,3150,2780,3150,2745,494546,1454566660,00,0.00,N,2,360, 20250324,2790,2895,2985,2710,427169,1208575885,00,0.00,N,5,-95, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index a06b3287efdf..e0c0dbbdda06 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2070,2065,2090,2055,43733,90380112,00,0.00,N,2,10, 20250407,2060,2060,2070,2045,34667,71210358,00,0.00,N,5,-15, 20250331,2075,2065,2080,2055,13239,27377662,00,0.00,N,5,-5, 20250324,2080,2060,2080,2050,30791,63802807,00,0.00,N,2,10, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index 1fba0c47974e..1f8b62b72618 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2005,2010,2015,1992,16110,32277465,00,0.00,N,2,7, 20250407,1998,2005,2010,1987,21264,42433572,00,0.00,N,5,-17, 20250331,2015,2005,2025,2005,9676,19458570,00,0.00,N,5,-10, 20250324,2025,2020,2025,2000,2243,4524607,00,0.00,N,2,10, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index 2bfd53ec0f08..903d89b5f3e0 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2045,2045,2060,2015,109636,222065723,00,0.00,N,3,0, 20250407,2045,2035,2050,2015,41069,83773804,00,0.00,N,2,10, 20250331,2035,2040,2060,2030,39335,80604785,00,0.00,N,5,-15, 20250324,2050,2040,2065,2035,45191,92572793,00,0.00,N,2,10, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index 3e2b3da64483..75e3aec43c13 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1999,1998,2005,1985,44269,88342222,00,0.00,N,2,1, 20250407,1998,2005,2005,1981,29042,57923363,00,0.00,N,5,-1, 20250331,1999,1999,2005,1983,18179,36338683,00,0.00,N,5,-1, 20250324,2000,1999,2000,1996,2494,4987362,00,0.00,N,2,1, diff --git a/478560/week/candle-week-42.csv b/478560/week/candle-week-42.csv index c37f3056d517..4c512bc9340c 100644 --- a/478560/week/candle-week-42.csv +++ b/478560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,3820,3750,4000,3720,377606,1450725494,00,0.00,N,2,90, 20250407,3730,3805,3930,3460,461018,1705125642,00,0.00,N,5,-130, 20250331,3860,4005,4075,3670,625029,2400765499,00,0.00,N,5,-200, 20250324,4060,4405,4575,3860,1435643,6034579735,00,0.00,N,5,-265, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 1b9925edf722..0fa72c90f919 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2070,2060,2075,2050,71306,146726900,00,0.00,N,2,10, 20250407,2060,2075,2085,2040,124878,256718165,00,0.00,N,5,-15, 20250331,2075,2105,2120,2060,79992,166655748,00,0.00,N,5,-45, 20250324,2120,2080,2130,2080,72410,152941133,00,0.00,N,2,25, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index 83f04f82378c..cc361f259a17 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2020,2025,2030,2005,61018,122923520,00,0.00,N,5,-5, 20250407,2025,2015,2045,2000,69925,140911023,00,0.00,N,3,0, 20250331,2025,2030,2045,2015,24816,50268699,00,0.00,N,5,-5, 20250324,2030,2020,2045,2015,8738,17721650,00,0.00,N,2,10, diff --git a/479960/week/candle-week-42.csv b/479960/week/candle-week-42.csv index 4d51a45a2907..de52ee194ecb 100644 --- a/479960/week/candle-week-42.csv +++ b/479960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17290,17200,19860,17080,4791978,88855697390,00,0.00,N,2,320, 20250407,16970,18000,18320,14800,3765414,63537832375,00,0.00,N,5,-2000, 20250331,18970,15390,20300,14390,12498756,230323325275,00,0.00,N,2,3580, 20250324,15390,17400,19160,15390,2327758,41344213180,00,0.00,N,5,-2360, diff --git a/480370/week/candle-week-42.csv b/480370/week/candle-week-42.csv index 92e29595d801..61fdf201d9db 100644 --- a/480370/week/candle-week-42.csv +++ b/480370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,12410,12390,13190,12270,1065582,13541525155,00,0.00,N,2,120, 20250407,12290,13500,13560,11330,1494053,18351262195,00,0.00,N,5,-1630, 20250331,13920,14320,15620,13230,4738244,68481406805,00,0.00,N,5,-290, 20250324,14210,15380,16410,14210,4632903,71674720450,00,0.00,N,5,-1380, diff --git a/481070/week/candle-week-42.csv b/481070/week/candle-week-42.csv index 332dd2272aed..117eb3f0aaba 100644 --- a/481070/week/candle-week-42.csv +++ b/481070/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,14070,15280,16850,14060,2463236,37832134560,00,0.00,N,5,-1090, 20250407,15160,15950,16130,12110,4154627,58688415290,00,0.00,N,5,-1800, 20250403,16960,28000,29150,16000,18462981,404723413075,00,0.00,N,2,16960, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index 6d822ae94d45..cc2f8eddf969 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1567,1481,1571,1461,271873,421088646,00,0.00,N,2,67, 20250407,1500,1547,1547,1409,277805,411808347,00,0.00,N,5,-49, 20250331,1549,1559,1572,1528,251693,390830162,00,0.00,N,5,-10, 20250324,1559,1539,1565,1536,241368,374305221,00,0.00,N,2,21, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index 3ca302d83168..1c80458f209f 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1999,2010,2010,1977,32630,65071583,00,0.00,N,5,-11, 20250407,2010,2010,2015,1979,36486,73016798,00,0.00,N,3,0, 20250331,2010,2005,2020,2000,43525,87618726,00,0.00,N,3,0, 20250324,2010,2010,2015,2000,13777,27687465,00,0.00,N,3,0, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index 086bf1fa7d57..5eaf7fb345a4 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2040,2045,2055,2020,55022,112471590,00,0.00,N,5,-5, 20250407,2045,2015,2055,2015,59943,122300687,00,0.00,N,2,15, 20250331,2030,2020,2035,2015,30351,61491280,00,0.00,N,2,5, 20250324,2025,2025,2030,2010,24927,50256232,00,0.00,N,3,0, diff --git a/482630/week/candle-week-42.csv b/482630/week/candle-week-42.csv index 8273d8153177..77172d0d7db5 100644 --- a/482630/week/candle-week-42.csv +++ b/482630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,17470,17700,18840,17370,746644,13405612720,00,0.00,N,2,100, 20250407,17370,17250,17660,16010,617758,10490503165,00,0.00,N,5,-580, 20250331,17950,16180,19150,15480,1847336,32755552940,00,0.00,N,2,1430, 20250324,16520,17740,17840,16230,485249,8252129330,00,0.00,N,5,-1220, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 2582df3a5026..129499d6e4f7 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1978,1978,1984,1972,98051,193691893,00,0.00,N,3,0, 20250407,1978,1982,1985,1971,100644,198830656,00,0.00,N,5,-5, 20250331,1983,1983,1987,1972,79271,156856320,00,0.00,N,3,0, 20250324,1983,1980,1989,1973,24279,48047196,00,0.00,N,2,3, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index 37fc23d323b0..d3501656bc88 100644 --- a/482690/week/candle-week-42.csv +++ b/482690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2050,2040,2055,2030,33222,67939240,00,0.00,N,2,10, 20250407,2040,2045,2050,2020,70698,143554333,00,0.00,N,5,-10, 20250331,2050,2045,2065,2030,61156,125080166,00,0.00,N,3,0, 20250324,2050,2025,2065,2025,58175,118199930,00,0.00,N,2,20, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index 56a007d0d7da..102b255f8f81 100644 --- a/484130/week/candle-week-42.csv +++ b/484130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2030,2015,2035,2015,26382,53456166,00,0.00,N,2,15, 20250407,2015,2025,2035,2010,84278,170372380,00,0.00,N,5,-15, 20250331,2030,2025,2035,2015,43707,88618090,00,0.00,N,3,0, 20250324,2030,2015,2035,2015,6807,13786090,00,0.00,N,2,10, diff --git a/484810/week/candle-week-42.csv b/484810/week/candle-week-42.csv index 470fd534d8d5..7276ef3ab90e 100644 --- a/484810/week/candle-week-42.csv +++ b/484810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,22000,19260,23800,18530,19355652,423812116710,00,0.00,N,2,2900, 20250407,19100,18760,21950,18070,6721301,132771455645,00,0.00,N,5,-1100, 20250331,20200,21250,27100,20050,36272729,852617429850,00,0.00,N,3,0, 20250324,20200,19480,22350,17100,32099757,655352644395,00,0.00,N,2,2490, diff --git a/484870/week/candle-week-42.csv b/484870/week/candle-week-42.csv index 7a41843cffec..1234a1d3d881 100644 --- a/484870/week/candle-week-42.csv +++ b/484870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,91700,89600,94900,86100,244401,22275170100,00,0.00,N,2,3700, 20250407,88000,76400,88000,73000,322535,25581655100,00,0.00,N,2,8100, 20250331,79900,73500,82600,73500,397074,31401617650,00,0.00,N,2,2900, 20250324,77000,88000,91200,75000,495874,40461253650,00,0.00,N,5,-8000, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index aacd05b79eeb..7156b97e7140 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2020,2005,2020,2000,135602,272014170,00,0.00,N,2,10, 20250407,2010,2010,2020,1997,105805,212471707,00,0.00,N,5,-5, 20250331,2015,2025,2040,2005,85225,172049406,00,0.00,N,5,-20, 20250324,2035,2005,2040,2005,53331,108088049,00,0.00,N,2,25, diff --git a/487360/week/candle-week-42.csv b/487360/week/candle-week-42.csv index 39e0e5bab40f..b56cfdc9db1c 100644 --- a/487360/week/candle-week-42.csv +++ b/487360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1999,1999,2010,1995,88265,176728123,00,0.00,N,5,-1, 20250407,2000,1999,2005,1991,67475,134768759,00,0.00,N,2,4, 20250331,1996,1999,2005,1993,30596,61147416,00,0.00,N,5,-3, 20250324,1999,1999,2005,1993,27598,55127392,00,0.00,N,2,5, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index 5372ce87febb..1ff930b6125b 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,39750,37900,40150,37400,32386,1247506400,00,0.00,N,2,2000, 20250407,37750,37150,37800,35300,32691,1199865200,00,0.00,N,5,-550, 20250331,38300,40100,40300,37100,69372,2671844225,00,0.00,N,5,-1900, 20250324,40200,32900,41250,32400,276405,10242824350,00,0.00,N,2,7950, diff --git a/487720/week/candle-week-42.csv b/487720/week/candle-week-42.csv index 8a64476ce493..e1a04c0a705d 100644 --- a/487720/week/candle-week-42.csv +++ b/487720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2072,2050,2075,2050,13638,28185698,00,0.00,N,2,12, 20250407,2060,2045,2065,2030,53577,109983640,00,0.00,N,2,5, 20250331,2055,2040,2060,2025,26731,54627135,00,0.00,N,2,10, 20250324,2045,2025,2065,2025,24579,50427640,00,0.00,N,5,-10, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index 6e7f299e95da..5abc9cf28334 100644 --- a/487830/week/candle-week-42.csv +++ b/487830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2020,2015,2030,2010,80701,163080798,00,0.00,N,3,0, 20250407,2020,2010,2020,2000,59656,120107155,00,0.00,N,2,5, 20250331,2015,2010,2020,2010,25406,51183242,00,0.00,N,3,0, 20250324,2015,2010,2015,2000,17489,35171910,00,0.00,N,2,5, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index 6431c5afba24..d7e0859fedc6 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2010,2000,2020,1999,92870,186427618,00,0.00,N,2,10, 20250407,2000,2010,2015,1986,144779,289700512,00,0.00,N,5,-15, 20250331,2015,2010,2025,2000,48863,98512190,00,0.00,N,3,0, 20250324,2015,2005,2020,1980,17725,35585500,00,0.00,N,3,0, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv index a031034b11fe..1e2107667f5a 100644 --- a/489210/week/candle-week-42.csv +++ b/489210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2010,2010,2010,1996,39834,79824261,00,0.00,N,3,0, 20250407,2010,2000,2020,1998,52988,106344988,00,0.00,N,2,12, 20250331,1998,2015,2030,1995,57592,115529763,00,0.00,N,5,-12, 20250324,2010,2000,2015,1995,29743,59572242,00,0.00,N,2,13, diff --git a/489480/week/candle-week-42.csv b/489480/week/candle-week-42.csv index 44bf544fb15b..765e281684e5 100644 --- a/489480/week/candle-week-42.csv +++ b/489480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2000,2000,2015,1980,200657,401620823,00,0.00,N,3,0, 20250407,2000,1998,2005,1983,60621,120986908,00,0.00,N,2,1, 20250331,1999,1994,2000,1981,66153,132081997,00,0.00,N,2,4, 20250324,1995,1998,2005,1990,42329,84528679,00,0.00,N,5,-5, diff --git a/489500/week/candle-week-42.csv b/489500/week/candle-week-42.csv index a06cc1493c79..8c3706d44404 100644 --- a/489500/week/candle-week-42.csv +++ b/489500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,25500,24600,26550,23500,1544357,38913763575,00,0.00,N,2,1250, 20250407,24250,25000,25250,21050,1190916,27752070850,00,0.00,N,5,-2300, 20250331,26550,26200,28750,25150,1769272,48158867425,00,0.00,N,5,-850, 20250324,27400,29100,32600,27200,3439043,97378430737,00,0.00,N,5,-1250, diff --git a/489730/week/candle-week-42.csv b/489730/week/candle-week-42.csv index 308b6343277e..1bde8fbc021c 100644 --- a/489730/week/candle-week-42.csv +++ b/489730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2005,1998,2020,1991,86794,173944674,00,0.00,N,2,7, 20250407,1998,1991,2000,1981,99380,198153881,00,0.00,N,2,7, 20250331,1991,1986,1991,1983,103922,206627955,00,0.00,N,2,5, 20250324,1986,1983,1992,1961,68289,135445513,00,0.00,N,2,3, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index 24c49b5b8963..a3c9239d06ed 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,56500,56200,59400,53000,6590875,369923728750,00,0.00,N,2,1500, 20250407,55000,48600,55000,43200,7657424,375880208050,00,0.00,N,2,3100, 20250331,51900,54400,58900,50000,5616041,308426772800,00,0.00,N,5,-3900, 20250324,55800,54400,59000,52500,6492794,362846812200,00,0.00,N,2,2100, diff --git a/492220/week/candle-week-42.csv b/492220/week/candle-week-42.csv index 9faf1bad0744..703fb0b434f4 100644 --- a/492220/week/candle-week-42.csv +++ b/492220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,2000,2000,2010,1995,213237,426814103,00,0.00,N,3,0, 20250407,2000,2000,2010,1987,194659,388787918,00,0.00,N,2,2, 20250331,1998,1996,2005,1991,141359,282635526,00,0.00,N,2,1, 20250324,1997,1995,2000,1981,50270,100317698,00,0.00,N,2,10, diff --git a/493790/week/candle-week-42.csv b/493790/week/candle-week-42.csv index 47a79f13498d..54f4fa59b453 100644 --- a/493790/week/candle-week-42.csv +++ b/493790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1988,1991,1993,1961,84720,168031029,00,0.00,N,3,0, 20250407,1988,1987,1996,1976,222401,441523306,00,0.00,N,5,-3, 20250331,1991,1977,1992,1976,170788,339596612,00,0.00,N,2,5, 20250324,1986,1980,1988,1972,112196,221946439,00,0.00,N,2,8, diff --git a/495810/week/candle-week-42.csv b/495810/week/candle-week-42.csv index 3d902fcf2171..47c587f17319 100644 --- a/495810/week/candle-week-42.csv +++ b/495810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250407,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250331,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250324,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/week/candle-week-42.csv b/495900/week/candle-week-42.csv index c6de2adb2eee..901bc213534d 100644 --- a/495900/week/candle-week-42.csv +++ b/495900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250407,11400,11400,11400,11400,1,11400,00,0.00,N,3,0, 20250331,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250324,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/week/candle-week-42.csv b/498390/week/candle-week-42.csv index f82b06084f89..a8335e19a184 100644 --- a/498390/week/candle-week-42.csv +++ b/498390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,1986,1990,1991,1982,124368,247233786,00,0.00,N,5,-4, 20250407,1990,1987,1990,1978,302001,599264502,00,0.00,N,2,3, 20250331,1987,1985,1991,1980,288342,573033517,00,0.00,N,2,3, 20250324,1984,1980,1987,1974,509007,1007405699,00,0.00,N,2,4, diff --git a/499790/week/candle-week-42.csv b/499790/week/candle-week-42.csv index 15b7f73f053e..f746c0f21c5b 100644 --- a/499790/week/candle-week-42.csv +++ b/499790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250414,19260,17600,19950,17500,212917,4037961620,00,0.00,N,2,1730, 20250407,17530,18200,18230,16510,177013,3007955755,00,0.00,N,5,-770, 20250331,18300,17740,18350,16840,210252,3678641995,00,0.00,N,2,520, 20250324,17780,18750,19060,17720,115354,2125393495,00,0.00,N,5,-980,