diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 5bc4dda2a581..bdb4bdddc16b 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5860,5840,5910,5810,32303,189524825,00,0.00,N,2,140, 20250409,5720,5770,5840,5600,57648,328114845,00,0.00,N,5,-110, 20250408,5830,5790,5930,5780,42701,249984805,00,0.00,N,2,80, 20250407,5750,5990,5990,5740,73155,424207575,00,0.00,N,5,-260, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 273fae979233..0a7330e6769f 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,412,396,417,390,285868,115583412,00,0.00,N,2,9, 20250409,403,386,425,386,663582,271635750,00,0.00,N,2,17, 20250408,386,361,388,355,367395,138332028,00,0.00,N,2,25, 20250407,361,357,364,351,319005,113693368,00,0.00,N,2,1, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 0d2fbaee9f87..234eb1c087b9 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6520,6500,6530,6350,3486,22420330,00,0.00,N,2,110, 20250409,6410,6410,6500,6350,3593,22992690,00,0.00,N,3,0, 20250408,6410,6280,6430,6210,3519,22374735,00,0.00,N,2,80, 20250407,6330,6330,6330,6050,5964,36687505,00,0.00,N,5,-30, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index b1a8256e6b5c..5f82a9b174ff 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,56100,55200,56100,54500,14379,794967000,00,0.00,N,2,2400, 20250409,53700,54600,54800,53600,14680,789941250,00,0.00,N,5,-1300, 20250408,55000,54200,55700,54000,16731,915853850,00,0.00,N,2,1000, 20250407,54000,55300,55300,53600,17283,935914350,00,0.00,N,5,-2300, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 51643de470da..0ee4a64a0c9a 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19390,19080,19390,18910,207678,3985223270,00,0.00,N,2,650, 20250409,18740,18830,18970,18690,135970,2548301970,00,0.00,N,5,-230, 20250408,18970,18900,19040,18790,124923,2362648455,00,0.00,N,2,120, 20250407,18850,19050,19470,18780,186705,3523131405,00,0.00,N,5,-520, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 074b0b430ed1..abb08b639804 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,108200,105300,108200,105200,475818,50925735000,00,0.00,N,2,6400, 20250409,101800,103800,106000,100400,438251,45073011450,00,0.00,N,5,-3200, 20250408,105000,106500,108300,103400,426014,45042992550,00,0.00,N,2,1800, 20250407,103200,105000,105300,101500,624399,64560566600,00,0.00,N,5,-6500, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 66a2937033fc..09d855bbe806 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,82200,82300,83600,81400,80871,6666954700,00,0.00,N,2,900, 20250409,81300,79800,81800,79600,45268,3673203250,00,0.00,N,2,1300, 20250408,80000,85900,86500,79800,102484,8380768900,00,0.00,N,5,-5700, 20250407,85700,86600,87200,84600,52379,4500764650,00,0.00,N,5,-3700, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index d3e33f8d9c10..04e5be90a550 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8250,8250,8300,8190,38647,318218965,00,0.00,N,2,50, 20250409,8200,8360,8360,8150,18868,154932510,00,0.00,N,5,-130, 20250408,8330,8300,8370,8270,6490,53990540,00,0.00,N,2,80, 20250407,8250,8430,8440,8200,37290,309220860,00,0.00,N,5,-180, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 315fd96b9e4b..3d0b11b0df75 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,281500,289000,290500,269000,385134,104629878500,00,0.00,N,2,33000, 20250409,248500,242000,256500,241000,121330,30110166000,00,0.00,N,5,-500, 20250408,249000,253000,259500,247500,106574,27045423000,00,0.00,N,2,9500, 20250407,239500,246500,250000,236500,208890,50983704750,00,0.00,N,5,-26000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 52bb3979eff0..8672893265e2 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1192,1195,1201,1176,81361,96281306,00,0.00,N,2,12, 20250409,1180,1180,1195,1159,44596,52281127,00,0.00,N,5,-14, 20250408,1194,1190,1200,1181,36924,43898701,00,0.00,N,2,12, 20250407,1182,1219,1228,1173,61784,73345684,00,0.00,N,5,-47, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 34420839fa7c..ee0fb2b91b63 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,30050,29250,30100,29050,82741,2455398700,00,0.00,N,2,1900, 20250409,28150,29150,29450,27900,89711,2545064575,00,0.00,N,5,-1400, 20250408,29550,30250,31150,29300,56017,1678680250,00,0.00,N,5,-150, 20250407,29700,30600,31150,29650,73524,2205208575,00,0.00,N,5,-2350, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 6616377bbd8a..2bfaa3ca1a8b 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4245,4155,4260,4155,57989,244789034,00,0.00,N,2,135, 20250409,4110,4205,4220,4050,77624,338441818,00,0.00,N,5,-85, 20250408,4195,4225,4290,4150,59074,249331205,00,0.00,N,5,-5, 20250407,4200,4360,4360,4145,45183,190251080,00,0.00,N,5,-170, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index e7d4fe7cacae..9fa595828cde 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6090,6030,6250,6020,11498,69743380,00,0.00,N,2,110, 20250409,5980,6170,6170,5900,16485,98822215,00,0.00,N,5,-190, 20250408,6170,6200,6320,6070,14161,87333340,00,0.00,N,2,40, 20250407,6130,6280,6320,5830,32879,197195660,00,0.00,N,5,-210, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 092aa7d35ca2..2329ee79cfe7 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14070,14140,14230,13780,197158,2755311450,00,0.00,N,2,470, 20250409,13600,13830,13920,13360,143070,1939231840,00,0.00,N,5,-300, 20250408,13900,14230,14350,13860,118495,1666717925,00,0.00,N,5,-270, 20250407,14170,14430,14430,13830,169156,2369361990,00,0.00,N,5,-560, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index f4c633d267f5..c65810dc75d5 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,156600,156000,159300,151500,326907,50900447450,00,0.00,N,2,10200, 20250409,146400,164200,169200,145100,707729,108821441300,00,0.00,N,5,-20400, 20250408,166800,185000,189300,157900,1059177,178104025400,00,0.00,N,5,-11800, 20250407,178600,182000,184600,178600,190742,34604712750,00,0.00,N,5,-7100, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 2112396bc43b..d7e58f907f96 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,88200,89700,89800,87000,1374506,121020771050,00,0.00,N,2,4400, 20250409,83800,83900,84200,82800,1002947,83812129150,00,0.00,N,5,-500, 20250408,84300,85500,86600,84200,952615,80825631840,00,0.00,N,5,-300, 20250407,84600,86100,87100,84100,1066394,90839364350,00,0.00,N,5,-5100, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index f93e9dca63bd..1f2815828e19 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250410,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250409,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250408,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250407,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250404,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index f2a5fe07133c..6067ff1ff5c4 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13430,13320,13670,13320,18408,248274850,00,0.00,N,2,170, 20250409,13260,13500,13550,13250,29561,394979960,00,0.00,N,5,-260, 20250408,13520,13430,13640,13380,17712,239469300,00,0.00,N,2,90, 20250407,13430,13600,13610,13320,20546,277267360,00,0.00,N,5,-250, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index e2872ebaf44b..424e1d0ca3a4 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3800,3805,3825,3750,100147,379169406,00,0.00,N,2,135, 20250409,3665,3720,3780,3640,263103,965724070,00,0.00,N,5,-80, 20250408,3745,3845,3860,3745,242706,920827170,00,0.00,N,5,-45, 20250407,3790,3990,3990,3790,295189,1129286643,00,0.00,N,5,-235, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index a05905e71794..6b449be83e4c 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5710,5550,5710,5490,30448,169971170,00,0.00,N,2,330, 20250409,5380,5390,5450,5260,48327,258329280,00,0.00,N,5,-30, 20250408,5410,5610,5640,5340,41488,228422450,00,0.00,N,5,-90, 20250407,5500,5740,5800,5410,106119,586134110,00,0.00,N,5,-240, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 862901d15eb3..640dd2a541d5 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1613,1568,1618,1540,445649,705429879,00,0.00,N,2,45, 20250409,1568,1506,1577,1500,401103,618720614,00,0.00,N,2,29, 20250408,1539,1629,1665,1537,621926,988947006,00,0.00,N,5,-132, 20250407,1671,1743,1755,1654,397236,658004757,00,0.00,N,5,-87, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index c46058bdf922..0c4b1dd35633 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3435,3390,3445,3340,72403,244958276,00,0.00,N,2,75, 20250409,3360,3255,3390,3255,55859,185082137,00,0.00,N,5,-15, 20250408,3375,3280,3390,3250,82265,274087683,00,0.00,N,2,125, 20250407,3250,3350,3450,3245,77688,255256315,00,0.00,N,5,-130, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 73801e970503..ba5ef5523fb6 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13170,12650,13200,12650,11888,155041030,00,0.00,N,2,820, 20250409,12350,12850,13140,12210,14628,182503990,00,0.00,N,5,-500, 20250408,12850,12480,13060,12480,10419,133355960,00,0.00,N,2,380, 20250407,12470,13160,13310,12400,18036,226686290,00,0.00,N,5,-840, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 7b375747f7ae..d1ef4e670d87 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4875,4950,4950,4790,23490,113923357,00,0.00,N,2,165, 20250409,4710,4790,4790,4705,15046,71518240,00,0.00,N,5,-80, 20250408,4790,4785,4830,4785,4706,22658775,00,0.00,N,2,10, 20250407,4780,4875,4910,4780,18338,88445814,00,0.00,N,5,-130, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index edc3d8b421e2..60493a4866a6 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9740,9930,9930,9560,179935,1743418660,00,0.00,N,2,420, 20250409,9320,9210,9680,9210,209584,1971469535,00,0.00,N,2,30, 20250408,9290,9370,9710,9270,184001,1739357870,00,0.00,N,2,90, 20250407,9200,9820,9820,9010,254557,2377673320,00,0.00,N,5,-860, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index c1a59b5159ae..c3130d3018b9 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,38550,38450,39150,37250,63340,2424168250,00,0.00,N,2,3300, 20250409,35250,35100,36250,34400,42933,1510335900,00,0.00,N,5,-600, 20250408,35850,35650,36500,35450,53493,1927126200,00,0.00,N,2,750, 20250407,35100,38150,38250,34900,106905,3852101350,00,0.00,N,5,-4650, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 2c0724d20c1c..433e5e325762 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10950,10310,11070,10300,189182,2024714780,00,0.00,N,2,1150, 20250409,9800,9960,10150,9540,153810,1509015520,00,0.00,N,5,-230, 20250408,10030,10120,10430,9990,140721,1436338850,00,0.00,N,2,90, 20250407,9940,10450,10660,9850,177380,1786343410,00,0.00,N,5,-930, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index eb4ac5763a63..46b0b84d9b5e 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3305,3200,3515,3160,735743,2471158364,00,0.00,N,2,65, 20250409,3240,3060,3550,2980,2915338,9764356818,00,0.00,N,2,165, 20250408,3075,3140,3190,3045,110974,346465117,00,0.00,N,5,-35, 20250407,3110,3230,3280,3105,192526,604728259,00,0.00,N,5,-190, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index dd91686c1887..7d27654d3842 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,70700,70900,71000,68500,1800,125875100,00,0.00,N,2,500, 20250409,70200,71400,72000,69800,1756,124427600,00,0.00,N,5,-1200, 20250408,71400,71700,72100,70900,1698,121259400,00,0.00,N,5,-800, 20250407,72200,72300,72600,71800,798,57679000,00,0.00,N,5,-400, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 86ee6ecc81fc..09b7a9bc7873 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,98200,99200,99200,95400,30505,2953820500,00,0.00,N,2,200, 20250409,98000,96600,98800,94800,21372,2052681100,00,0.00,N,5,-700, 20250408,98700,100700,100700,97300,9401,923321600,00,0.00,N,5,-200, 20250407,98900,100800,100800,97300,19188,1887699100,00,0.00,N,5,-1900, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 2652189a5bdb..5d6731554950 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,38750,38450,40850,37950,392,15472300,00,0.00,N,2,500, 20250409,38250,38250,38250,37450,142,5405350,00,0.00,N,3,0, 20250408,38250,37950,38300,37750,16,607750,00,0.00,N,5,-50, 20250407,38300,38450,38450,37000,515,19181300,00,0.00,N,5,-300, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index e049d8b698ab..3ca01352a99f 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,183200,189700,189900,180000,7836984,1441489112800,00,0.00,N,2,18200, 20250409,165000,170000,170000,162700,8035679,1325989995350,00,0.00,N,5,-4500, 20250408,169500,172000,173100,168200,4965171,847718116950,00,0.00,N,2,4700, 20250407,164800,168000,172800,164800,7879050,1328142523000,00,0.00,N,5,-17400, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 851007e2e5dd..5a42954e777c 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,360000,360000,364000,353500,1415,507789750,00,0.00,N,2,13000, 20250409,347000,341000,356500,341000,3265,1137168500,00,0.00,N,5,-3000, 20250408,350000,358000,359500,346000,3603,1263031750,00,0.00,N,2,2500, 20250407,347500,370000,370000,347000,3548,1262799500,00,0.00,N,5,-31000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 085862986663..9bda0ba5c871 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3235,3120,3350,3120,1274218,4106508095,00,0.00,N,2,215, 20250409,3020,3080,3125,2975,433936,1322691067,00,0.00,N,5,-85, 20250408,3105,3195,3375,3100,1108790,3566676175,00,0.00,N,5,-15, 20250407,3120,3205,3950,2950,3631236,12755211760,00,0.00,N,5,-170, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index e5a8ec8dbe65..66e6b2786b03 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5270,5280,5300,5210,22404,117509790,00,0.00,N,2,100, 20250409,5170,5150,5200,5140,15212,78425275,00,0.00,N,5,-10, 20250408,5180,5190,5260,5170,21415,111393310,00,0.00,N,3,0, 20250407,5180,5300,5300,5160,19384,100693230,00,0.00,N,5,-110, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 2bac74f7ed72..4c0a6b761869 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,37800,36550,37800,36000,1194220,44459463425,00,0.00,N,2,1950, 20250409,35850,35850,36300,35450,647532,23245985275,00,0.00,N,5,-350, 20250408,36200,35000,36200,34800,894823,32069506175,00,0.00,N,2,1650, 20250407,34550,35000,35450,33950,530431,18375049950,00,0.00,N,5,-1150, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 27e7f5cf7052..e43f9d703d6b 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10110,9770,10170,9770,199,1996900,00,0.00,N,2,460, 20250409,9650,10290,10290,9650,2266,22340830,00,0.00,N,5,-500, 20250408,10150,10280,10280,10150,113,1147110,00,0.00,N,2,280, 20250407,9870,9900,10130,9870,1618,16169910,00,0.00,N,5,-220, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index aa86141a3e38..2cc78ea308b0 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,352000,340000,352000,336000,68775,23875171000,00,0.00,N,2,24500, 20250409,327500,343000,343000,327000,109793,36401328750,00,0.00,N,5,-15500, 20250408,343000,350000,352000,337000,208648,72213341750,00,0.00,N,5,-1500, 20250407,344500,341500,346000,334500,95862,32752410750,00,0.00,N,5,-9000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 630f739700bf..5792b247fbe2 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27600,26800,27600,26800,2809,76804400,00,0.00,N,2,1000, 20250409,26600,26500,26900,26300,2586,68787800,00,0.00,N,5,-200, 20250408,26800,26650,27100,26550,3291,88136400,00,0.00,N,2,300, 20250407,26500,27000,27550,26500,3885,104009000,00,0.00,N,5,-1100, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 4d55ab0993eb..869de13aa66a 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22450,21550,22500,21550,15947,353561800,00,0.00,N,2,1200, 20250409,21250,22300,22300,21150,15895,342598350,00,0.00,N,5,-950, 20250408,22200,22650,22800,22200,7409,166525350,00,0.00,N,5,-450, 20250407,22650,23300,23300,22100,16937,379067250,00,0.00,N,5,-650, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 65bf927667e6..43de65f1dcbd 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,42000,42000,42150,40850,785723,32886077275,00,0.00,N,2,2350, 20250409,39650,40050,41200,39150,325730,13003786475,00,0.00,N,5,-600, 20250408,40250,41200,42050,40150,579794,23716297500,00,0.00,N,2,850, 20250407,39400,40000,40400,38500,379799,15031916750,00,0.00,N,5,-3100, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 3edc3fe7abc5..9d93bb6787a3 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,482,470,490,467,907288,436935029,00,0.00,N,2,12, 20250409,470,485,488,455,740589,347896388,00,0.00,N,5,-11, 20250408,481,493,494,474,805681,389125065,00,0.00,N,3,0, 20250407,481,461,505,456,3236248,1565524052,00,0.00,N,2,17, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 112f902c0990..44e83946ec43 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6320,6200,6740,6040,5898355,37765162540,00,0.00,N,5,-70, 20250409,6390,6700,7350,6240,24552689,169531272325,00,0.00,N,5,-220, 20250408,6610,5830,7050,5770,21473663,141081191340,00,0.00,N,2,610, 20250407,6000,6310,6440,5840,10056533,61846050290,00,0.00,N,2,600, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index c3af45fe638b..13b0ba297c57 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19530,20400,20400,19390,2552,50306090,00,0.00,N,5,-60, 20250409,19590,19190,19990,19190,340,6630480,00,0.00,N,2,400, 20250408,19190,19090,19670,19090,1274,24770415,00,0.00,N,2,100, 20250407,19090,19890,19890,18900,2101,40199840,00,0.00,N,5,-410, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index d1ef23f5369e..37c6fa9ebbab 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6280,6210,6310,6170,32339,201823820,00,0.00,N,2,110, 20250409,6170,6230,6360,6140,89853,560014335,00,0.00,N,5,-20, 20250408,6190,6140,6210,6120,25098,154685920,00,0.00,N,2,130, 20250407,6060,6130,6150,6060,52017,316876360,00,0.00,N,5,-140, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 07434b5ea834..84411a1d97cb 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,39650,39900,39900,39050,168542,6674639750,00,0.00,N,2,2900, 20250409,36750,37450,38350,36450,195585,7298246175,00,0.00,N,5,-1450, 20250408,38200,39000,39600,38200,167427,6509162575,00,0.00,N,2,400, 20250407,37800,40000,40100,37600,378358,14577038875,00,0.00,N,5,-3700, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 49b9af36d6a6..f3090bd13b71 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1660,1540,1680,1526,777984,1249980735,00,0.00,N,5,-23, 20250409,1683,1565,1917,1482,4858920,8657769073,00,0.00,N,2,201, 20250408,1482,1460,1596,1378,559469,836638446,00,0.00,N,5,-8, 20250407,1490,1626,1665,1490,742644,1174488539,00,0.00,N,2,10, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index a3ee8388cbe7..91a86f29f08c 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,800,781,856,777,450649,365953998,00,0.00,N,2,12, 20250409,788,793,794,740,84155,65340280,00,0.00,N,5,-7, 20250408,795,735,801,735,166132,128967833,00,0.00,N,2,65, 20250407,730,720,740,718,44995,32769522,00,0.00,N,2,10, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 9f9b7faa706e..ead760c3094a 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,121100,121400,122700,118800,193467,23347961350,00,0.00,N,2,4200, 20250409,116900,119900,120900,115600,164131,19386754900,00,0.00,N,5,-4600, 20250408,121500,125300,127100,121300,144163,17934329950,00,0.00,N,5,-200, 20250407,121700,125700,126400,120500,157081,19353843600,00,0.00,N,5,-9400, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 669d96d7eac0..b2c3f56ed480 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20750,20500,20950,20400,42084,870301350,00,0.00,N,2,700, 20250409,20050,20000,20250,19600,67178,1336103750,00,0.00,N,5,-150, 20250408,20200,20250,20550,20050,28134,569168175,00,0.00,N,2,210, 20250407,19990,20450,20650,19990,48291,973947325,00,0.00,N,5,-1060, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 7ea5fdd83d39..8f243e66f935 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5110,5100,5170,5020,4488,22868000,00,0.00,N,2,60, 20250409,5050,5110,5150,4950,9609,48218400,00,0.00,N,5,-40, 20250408,5090,4995,5100,4995,6171,31176610,00,0.00,N,2,95, 20250407,4995,5110,5110,4955,12397,61855310,00,0.00,N,5,-95, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 77799970eb53..e81874c5bbe7 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26250,26250,26700,26250,745,19687400,00,0.00,N,3,0, 20250409,26250,27750,27750,25800,2725,72471500,00,0.00,N,5,-1550, 20250408,27800,28750,28900,27700,1721,48436300,00,0.00,N,5,-1550, 20250407,29350,29650,29650,28000,1985,57143200,00,0.00,N,5,-650, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 4957035ad718..e0ca17a26ba2 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25100,24800,25100,24350,163782,4052029225,00,0.00,N,2,950, 20250409,24150,23950,24300,23700,167070,4000842900,00,0.00,N,2,250, 20250408,23900,24350,24350,23700,146212,3505954075,00,0.00,N,3,0, 20250407,23900,24350,24450,23800,253044,6091218350,00,0.00,N,5,-1300, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 77136df8dbf9..3f4d4126c416 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,127800,127500,128000,126200,654,83032150,00,0.00,N,2,2600, 20250409,125200,125000,126700,125000,850,106365300,00,0.00,N,5,-100, 20250408,125300,127600,127600,125000,1856,233440700,00,0.00,N,2,400, 20250407,124900,128100,128100,123500,4623,578021850,00,0.00,N,5,-3300, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 234ad184708b..109949bdfe54 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250410,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250409,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250408,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250404,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 300e63236200..2123d4976816 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2305,2275,2320,2220,601764,1365137221,00,0.00,N,2,130, 20250409,2175,2160,2200,2145,334292,726193681,00,0.00,N,5,-15, 20250408,2190,2200,2230,2185,267713,589762705,00,0.00,N,2,30, 20250407,2160,2270,2280,2090,530192,1165599032,00,0.00,N,5,-180, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index b87b6a967e90..88b35c736904 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,814,845,845,761,336914,268989954,00,0.00,N,5,-1, 20250409,815,795,850,773,1133727,925186883,00,0.00,N,2,20, 20250408,795,785,806,744,446957,349198216,00,0.00,N,2,10, 20250407,785,695,798,681,897578,669788746,00,0.00,N,2,86, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 30c4747f9fa9..633a8ce820f1 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6730,6640,6740,6550,21258,141854820,00,0.00,N,2,250, 20250409,6480,6460,6540,6300,43410,276933245,00,0.00,N,3,0, 20250408,6480,6600,6650,6470,21199,138510840,00,0.00,N,5,-50, 20250407,6530,6820,6820,6500,60331,396049230,00,0.00,N,5,-340, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 897f01c7bae3..2ddb0173cfda 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2570,2565,2595,2525,1273388,3250994203,00,0.00,N,2,90, 20250409,2480,2560,2650,2430,5537379,14047622879,00,0.00,N,2,115, 20250408,2365,2410,2435,2350,758098,1809784036,00,0.00,N,3,0, 20250407,2365,2490,2490,2365,1145503,2758391632,00,0.00,N,5,-195, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 394d1ee27d2d..4fb826246ae7 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8080,7850,8100,7850,31407,251114455,00,0.00,N,2,380, 20250409,7700,7740,7840,7570,16810,129221610,00,0.00,N,5,-140, 20250408,7840,7590,7900,7590,26774,208366250,00,0.00,N,2,270, 20250407,7570,7750,7750,7430,32514,247331740,00,0.00,N,5,-110, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 1605e6f5bcc6..cd86bd378a72 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25500,25250,25700,24750,14066,353530100,00,0.00,N,2,650, 20250409,24850,24950,25450,24600,2381,59811900,00,0.00,N,5,-400, 20250408,25250,24800,25650,24750,799,19877900,00,0.00,N,2,450, 20250407,24800,25550,26100,24550,5124,128122350,00,0.00,N,5,-900, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index f2e0d741b238..522c1beb3e5c 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,410,399,410,399,26801,10843598,00,0.00,N,2,13, 20250409,397,401,409,397,94734,37914498,00,0.00,N,5,-4, 20250408,401,400,418,400,462173,187403904,00,0.00,N,2,2, 20250407,399,412,412,399,351266,141356997,00,0.00,N,5,-15, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index a529ad85606e..b60b29e5491a 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5810,5630,5850,5480,161941,917480020,00,0.00,N,2,520, 20250409,5290,5350,5490,5220,102069,543545475,00,0.00,N,5,-160, 20250408,5450,5570,5670,5310,144686,788389395,00,0.00,N,5,-50, 20250407,5500,5700,5790,5450,198532,1106693650,00,0.00,N,5,-460, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 51b20544949e..17235377b441 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1451,1438,1462,1423,215772,310006526,00,0.00,N,2,51, 20250409,1400,1429,1440,1388,291054,409371387,00,0.00,N,5,-15, 20250408,1415,1450,1459,1406,232516,330192306,00,0.00,N,3,0, 20250407,1415,1466,1466,1408,256000,362709473,00,0.00,N,5,-52, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 26c10b9dffda..ac43974c047e 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2145,2170,2195,2100,826733,1773482788,00,0.00,N,2,45, 20250409,2100,2590,2590,2060,3178867,7286334935,00,0.00,N,5,-430, 20250408,2530,2330,2645,2330,6039499,15249639196,00,0.00,N,2,230, 20250407,2300,2290,2515,2225,4902036,11667928037,00,0.00,N,3,0, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index eb503cb60a24..21d90b408120 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3640,3565,3650,3540,125222,450047980,00,0.00,N,2,150, 20250409,3490,3440,3565,3435,155634,541823844,00,0.00,N,5,-25, 20250408,3515,3480,3600,3465,222198,779335511,00,0.00,N,2,40, 20250407,3475,3520,3700,3380,347151,1198262670,00,0.00,N,5,-95, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index a769bed43c3a..1bfda930dd9c 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3550,3640,3680,3550,1989,7116665,00,0.00,N,5,-40, 20250409,3590,3665,3665,3510,3608,12972615,00,0.00,N,5,-75, 20250408,3665,3635,3725,3565,8400,30602045,00,0.00,N,5,-10, 20250407,3675,3590,3675,3515,7206,25891340,00,0.00,N,5,-15, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 804446b639bf..1009b8cb1c20 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15640,15850,15870,15200,123745,1908906145,00,0.00,N,2,440, 20250409,15200,14830,15300,14750,86562,1302591415,00,0.00,N,2,60, 20250408,15140,15950,16000,15050,133057,2055345320,00,0.00,N,5,-530, 20250407,15670,16350,16350,15450,120302,1897081395,00,0.00,N,5,-1230, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 8895f3ce75d4..5d8eccc8e7a4 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11010,10720,11010,10550,980682,10592802070,00,0.00,N,2,910, 20250409,10100,10090,10400,10020,849119,8609053990,00,0.00,N,5,-300, 20250408,10400,10680,10800,10250,856078,8971485970,00,0.00,N,5,-120, 20250407,10520,10700,10760,10400,1150002,12120898255,00,0.00,N,5,-690, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 64e2ab7914af..b245ceb810ba 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20550,20600,20850,20250,334642,6893168600,00,0.00,N,2,590, 20250409,19960,20250,20400,19840,331674,6617370280,00,0.00,N,5,-490, 20250408,20450,20700,20900,20350,267809,5504857075,00,0.00,N,2,50, 20250407,20400,20550,21000,20050,369016,7509840125,00,0.00,N,5,-1000, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 8a48d5d73fdc..579a9017a6fd 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27150,26800,27500,26800,1718,46715850,00,0.00,N,2,550, 20250409,26600,26300,27200,25550,2705,71875900,00,0.00,N,2,300, 20250408,26300,26300,26700,25650,1536,40490550,00,0.00,N,2,300, 20250407,26000,26350,26350,25700,1829,47533150,00,0.00,N,5,-500, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 72dc79017757..1ba4b5321ce2 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,347,347,347,347,0,0,00,0.00,Y,3,0, +20250410,347,347,347,347,0,0,00,0.00,Y,3,0, +20250409,347,347,347,347,0,0,00,0.00,Y,0,0, 20250408,347,347,347,347,0,0,00,0.00,Y,0,0, 20250407,347,347,347,347,0,0,00,0.00,Y,0,0, 20250404,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 224eef1522c5..e3c6bb42dd18 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5440,5370,5470,5370,200387,1087977820,00,0.00,N,2,190, 20250409,5250,5250,5320,5180,136518,719280690,00,0.00,N,5,-30, 20250408,5280,5280,5320,5230,93376,492475580,00,0.00,N,2,60, 20250407,5220,5410,5420,5210,239047,1256327425,00,0.00,N,5,-270, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 71d07212db1d..06f67368975c 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,450,434,450,434,1050231,465198063,00,0.00,N,2,24, 20250409,426,432,435,424,614557,263691054,00,0.00,N,5,-9, 20250408,435,432,439,432,513085,223162650,00,0.00,N,2,6, 20250407,429,447,447,424,1455218,633446794,00,0.00,N,5,-18, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index fd9d8668bd59..950d46c7acd3 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,535,525,538,522,321757,171147200,00,0.00,N,2,17, 20250409,518,522,523,511,192546,99195965,00,0.00,N,5,-6, 20250408,524,515,530,511,192540,100085463,00,0.00,N,2,15, 20250407,509,534,534,507,666904,342681208,00,0.00,N,5,-33, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 4be0aadc80d3..0141774b2c4a 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,41350,41500,42500,39850,45027,1835036600,00,0.00,N,2,1000, 20250409,40350,43000,43950,39950,54459,2222351350,00,0.00,N,5,-2650, 20250408,43000,43200,44150,42750,39016,1685932650,00,0.00,N,5,-50, 20250407,43050,43000,44650,41450,47568,2019328750,00,0.00,N,5,-1800, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index cc3e1de81ccd..6c9765ecd012 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6530,6410,6550,6410,14800,95970150,00,0.00,N,2,220, 20250409,6310,6390,6450,6280,8712,55209900,00,0.00,N,5,-120, 20250408,6430,6330,6470,6330,7880,50428290,00,0.00,N,2,100, 20250407,6330,6420,6420,6230,32018,201443765,00,0.00,N,5,-180, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 23f418aa3041..fbc2c38a048f 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10560,10330,10580,10330,29664,310551490,00,0.00,N,2,400, 20250409,10160,10350,10810,10150,55882,583776790,00,0.00,N,5,-300, 20250408,10460,10220,10610,10220,27630,288097365,00,0.00,N,2,270, 20250407,10190,10430,10430,10000,22808,231879150,00,0.00,N,5,-260, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 930a69b25928..67fb0f04e6e0 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8950,8580,8980,8480,21784,186878180,00,0.00,N,2,580, 20250409,8370,8780,8990,8370,6206,53578435,00,0.00,N,5,-460, 20250408,8830,8650,9010,8610,20555,180971050,00,0.00,N,2,110, 20250407,8720,8810,8810,8510,1828,15776280,00,0.00,N,5,-110, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 7e5b3556eb92..eaf7d6480006 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250410,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250409,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250408,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250407,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250404,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 834df7b3d6bc..2be6dc41f495 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,493,500,506,490,74894,37178401,00,0.00,N,2,4, 20250409,489,504,518,476,178240,88410272,00,0.00,N,5,-15, 20250408,504,487,504,487,66590,33150149,00,0.00,N,2,17, 20250407,487,484,489,475,129681,62660710,00,0.00,N,3,0, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 99a845ccebba..136ab8f5cbdc 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,42000,42050,42350,41600,3789,158925475,00,0.00,N,2,850, 20250409,41150,41100,41400,40700,5900,241692200,00,0.00,N,5,-700, 20250408,41850,42500,42600,41300,6166,258584400,00,0.00,N,3,0, 20250407,41850,43750,43750,41700,8863,373525725,00,0.00,N,5,-2450, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index dcae05a680e4..a71fcb39be22 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22050,21850,22100,21500,125925,2749724950,00,0.00,N,2,900, 20250409,21150,21700,21900,20900,190662,4047714800,00,0.00,N,5,-750, 20250408,21900,22250,22450,21650,140426,3082016350,00,0.00,N,5,-250, 20250407,22150,22100,22525,21700,145157,3214644500,00,0.00,N,5,-700, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 75a8aee4b64d..3ed7b583fe31 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,76300,74500,76500,73800,3011,226389850,00,0.00,N,2,2900, 20250409,73400,73500,74400,71500,5534,404280000,00,0.00,N,3,0, 20250408,73400,73900,74000,70000,4329,312788900,00,0.00,N,2,1900, 20250407,71500,74000,74400,71000,15843,1138542600,00,0.00,N,5,-2500, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 97410ae3c241..89c136d75d11 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4005,3950,4010,3925,389620,1549385915,00,0.00,N,2,150, 20250409,3855,3905,3905,3805,320826,1230609429,00,0.00,N,5,-50, 20250408,3905,3955,3985,3890,270537,1062859441,00,0.00,N,5,-10, 20250407,3915,3980,4000,3880,328327,1286358172,00,0.00,N,5,-165, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 191e99b65b80..36d3d5425262 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11890,11740,11910,11560,11264,133018970,00,0.00,N,2,420, 20250409,11470,11670,11750,11450,17948,207765040,00,0.00,N,5,-240, 20250408,11710,11990,12000,11700,10444,123204130,00,0.00,N,5,-100, 20250407,11810,12000,12000,11610,26288,308699305,00,0.00,N,5,-200, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 6dded84266cb..602d171dbe83 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15000,14960,15010,14820,1752,26195275,00,0.00,N,2,30, 20250409,14970,14870,14990,14570,954,14191130,00,0.00,N,5,-20, 20250408,14990,14780,14990,14780,743,11066070,00,0.00,N,2,90, 20250407,14900,14890,14970,14800,2341,34710060,00,0.00,N,5,-110, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 3f0e51e494d7..ba3ca37ca6f1 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2000,1977,2005,1940,485605,962852758,00,0.00,N,2,111, 20250409,1889,1951,1995,1881,659129,1269097509,00,0.00,N,5,-81, 20250408,1970,2020,2045,1970,662146,1320719211,00,0.00,N,5,-30, 20250407,2000,2060,2080,2000,695552,1405144411,00,0.00,N,5,-90, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 93847656df0a..f9f9efe737b8 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2975,2830,3110,2810,3862167,11579264000,00,0.00,N,2,205, 20250409,2770,2890,2890,2715,290452,808038215,00,0.00,N,5,-85, 20250408,2855,2780,2895,2755,494113,1405680809,00,0.00,N,2,105, 20250407,2750,2775,2775,2710,129458,354391292,00,0.00,N,5,-35, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 18aeeeffa6ed..d533a82e67fd 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16200,16430,16430,15800,122099,1967896835,00,0.00,N,2,160, 20250409,16040,15940,16170,15870,120177,1926027825,00,0.00,N,5,-130, 20250408,16170,16240,16400,16030,112117,1813293365,00,0.00,N,2,120, 20250407,16050,15860,16150,15450,134285,2144724350,00,0.00,N,5,-290, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 6a0741480a35..55463b703ee0 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1485,1487,1514,1482,5975,8924140,00,0.00,N,2,4, 20250409,1481,1486,1500,1472,7712,11481926,00,0.00,N,5,-5, 20250408,1486,1450,1493,1450,10436,15413168,00,0.00,N,2,36, 20250407,1450,1480,1480,1403,14923,21652362,00,0.00,N,5,-42, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 23c567e0e0e2..fe170f6db6d9 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23150,23000,23250,22700,27511,632888600,00,0.00,N,2,1400, 20250409,21750,22150,22850,21500,30038,660974400,00,0.00,N,5,-950, 20250408,22700,23500,23700,22700,22619,521500275,00,0.00,N,5,-400, 20250407,23100,23800,24200,23050,40290,937985500,00,0.00,N,5,-1250, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index d693731b3dc6..efbdddf295c4 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250410,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250409,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250408,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250407,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250404,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index f3c9ec87a341..06995a117696 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19180,18840,19180,18840,6594,125709000,00,0.00,N,2,400, 20250409,18780,18780,18780,18430,11785,219501305,00,0.00,N,3,0, 20250408,18780,19300,19300,18710,10410,196829830,00,0.00,N,5,-140, 20250407,18920,19760,19760,18770,19503,373873865,00,0.00,N,5,-840, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 186c50ed433d..ef31fa9e1359 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22950,22200,23000,21650,83764,1870028800,00,0.00,N,2,1750, 20250409,21200,21200,21650,20450,73782,1562018675,00,0.00,N,5,-200, 20250408,21400,20850,21550,20500,91924,1921495050,00,0.00,N,2,900, 20250407,20500,20650,21300,20050,69646,1427669625,00,0.00,N,5,-850, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 13201cff48d4..5fcc47992249 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,269000,263000,269000,260000,1595,420836500,00,0.00,N,2,7500, 20250409,261500,262500,269500,258000,1955,508366500,00,0.00,N,5,-1000, 20250408,262500,263000,263000,257500,1257,328050500,00,0.00,N,2,4000, 20250407,258500,257000,260000,251500,1507,384955500,00,0.00,N,5,-3000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 8026937c7ed0..634fae4153b4 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1099,1098,1143,1080,789683,876976033,00,0.00,N,2,1, 20250409,1098,1179,1200,1072,1518317,1716392547,00,0.00,N,5,-55, 20250408,1153,1119,1160,1061,1231389,1365030201,00,0.00,N,2,23, 20250407,1130,1040,1215,1020,4822037,5513805680,00,0.00,N,2,110, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index fea1f786304e..d6073301c357 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8740,8700,8750,8620,26118,227458790,00,0.00,N,2,230, 20250409,8510,8620,8630,8510,29954,256015740,00,0.00,N,5,-110, 20250408,8620,8610,8690,8570,22384,192737445,00,0.00,N,2,70, 20250407,8550,8670,9010,8500,58819,504001240,00,0.00,N,5,-240, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 9fd14b1703ce..ea7509fc484a 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2815,2770,2820,2735,321184,895347218,00,0.00,N,2,85, 20250409,2730,2765,2805,2705,339462,933582961,00,0.00,N,5,-70, 20250408,2800,2850,2875,2775,857582,2430594772,00,0.00,N,3,0, 20250407,2800,2760,2800,2690,597457,1659628901,00,0.00,N,5,-30, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index cc4990818ec3..e16db9032ff3 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6430,6390,6450,6300,20572,131675540,00,0.00,N,2,190, 20250409,6240,6320,6400,6150,29007,180672440,00,0.00,N,5,-130, 20250408,6370,6400,6400,6280,27769,176154715,00,0.00,N,2,110, 20250407,6260,6500,6500,6260,47451,300093470,00,0.00,N,5,-290, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 1f3853b30304..b8c6ae44cce8 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,47500,45800,47500,45550,5884,270411450,00,0.00,N,2,2000, 20250409,45500,45650,46200,44900,3607,163623550,00,0.00,N,5,-200, 20250408,45700,45900,46200,45650,2225,102011800,00,0.00,N,5,-150, 20250407,45850,47150,47150,45600,3503,160991275,00,0.00,N,5,-1350, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index cbfed7a34687..55d42fa2b719 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2615,2620,2640,2590,63453,165947270,00,0.00,N,2,5, 20250409,2610,2650,2660,2490,197987,506985160,00,0.00,N,5,-40, 20250408,2650,2645,2650,2605,43100,113350975,00,0.00,N,2,5, 20250407,2645,2695,2715,2570,102574,267007455,00,0.00,N,5,-70, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 551082412dc8..0db0c14113f7 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3810,3805,3845,3790,28089,106899295,00,0.00,N,2,20, 20250409,3790,3800,3805,3715,50966,191870575,00,0.00,N,3,0, 20250408,3790,3760,3870,3760,33745,128507340,00,0.00,N,5,-40, 20250407,3830,3810,3830,3630,40610,151838765,00,0.00,N,2,15, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index b3efbfa264e3..dc8b1202d67f 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1811,1780,1823,1775,5799,10488074,00,0.00,N,2,41, 20250409,1770,1770,1805,1765,14918,26428195,00,0.00,N,5,-54, 20250408,1824,1836,1836,1822,7965,14531646,00,0.00,N,5,-12, 20250407,1836,1860,1860,1801,14204,26006933,00,0.00,N,5,-24, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 8881d2a51391..3a20c89f7c6e 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3885,3855,3900,3740,9332,36113215,00,0.00,N,2,70, 20250409,3815,3800,3860,3790,10315,39213410,00,0.00,N,2,10, 20250408,3805,3875,3925,3800,39754,151436900,00,0.00,N,5,-70, 20250407,3875,3935,3935,3800,4723,18163735,00,0.00,N,5,-20, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 3942ea4dddf5..fb9bacb411f0 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16940,16500,17020,16500,8526,143150205,00,0.00,N,2,630, 20250409,16310,16240,16520,16240,8053,131363110,00,0.00,N,5,-280, 20250408,16590,16040,17260,16020,18858,317162580,00,0.00,N,2,550, 20250407,16040,16510,16600,15950,17933,288866070,00,0.00,N,5,-590, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index bd92f060572f..dd855ecc8e68 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4130,4280,4445,4080,873236,3714055191,00,0.00,N,5,-70, 20250409,4200,4720,4850,4175,1065986,4811310927,00,0.00,N,5,-500, 20250408,4700,4325,5190,4290,4201550,20140646243,00,0.00,N,2,385, 20250407,4315,4500,4750,4055,1517459,6672945489,00,0.00,N,2,215, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 5516fc75f133..7af5d3ad5fac 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6930,6710,6930,6570,197447,1331872210,00,0.00,N,2,350, 20250409,6580,6800,6800,6450,285217,1874138155,00,0.00,N,5,-300, 20250408,6880,6780,6910,6610,303208,2064352380,00,0.00,N,2,180, 20250407,6700,6700,6780,6450,265338,1748508680,00,0.00,N,5,-10, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index e9506b2a88b7..17972a030e61 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18430,18600,18600,18200,7550,138753510,00,0.00,N,2,430, 20250409,18000,18750,18830,17980,43885,813867840,00,0.00,N,5,-800, 20250408,18800,18850,19260,18770,16686,314176420,00,0.00,N,5,-50, 20250407,18850,19280,19280,18800,25501,480890600,00,0.00,N,5,-300, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index fc772e0be7bf..63967d363914 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5190,5170,5200,5060,109559,560913310,00,0.00,N,2,230, 20250409,4960,4985,5010,4915,194966,967381224,00,0.00,N,5,-50, 20250408,5010,5060,5150,5000,85494,429951215,00,0.00,N,5,-40, 20250407,5050,5110,5150,4985,171747,870631630,00,0.00,N,5,-160, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 9f75d02070c6..49096267b129 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,441,440,443,430,160777,70434430,00,0.00,N,2,9, 20250409,432,424,441,420,307541,133403865,00,0.00,N,2,8, 20250408,424,424,430,420,293055,124739065,00,0.00,N,2,2, 20250407,422,447,447,420,517568,221151072,00,0.00,N,5,-26, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 90c842a6a007..4be5edb07d63 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,244500,244500,245000,237500,15317,3723600000,00,0.00,N,2,13000, 20250409,231500,237500,240000,231000,19793,4648570750,00,0.00,N,5,-9500, 20250408,241000,245000,245000,239000,13429,3244173500,00,0.00,N,2,2000, 20250407,239000,248500,250000,239000,19218,4646777250,00,0.00,N,5,-17500, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 7ecfcfbf5af4..1bc0a6a4604b 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11050,11010,11250,10900,5095,56168780,00,0.00,N,2,250, 20250409,10800,10900,11020,10500,9359,101071330,00,0.00,N,5,-310, 20250408,11110,10990,11140,10870,12438,136856640,00,0.00,N,2,110, 20250407,11000,11190,11190,10500,18931,204946430,00,0.00,N,5,-260, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index c1aa83b00830..65c6efadb133 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250410,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250409,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250408,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250407,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250404,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 5f4566d7c14e..70e206c3c72b 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4935,4985,5010,4860,9430,46909200,00,0.00,N,3,0, 20250409,4935,5020,5120,4930,5072,25301045,00,0.00,N,5,-65, 20250408,5000,4820,5000,4735,5802,27957345,00,0.00,N,2,170, 20250407,4830,4995,5000,4805,2215,10770725,00,0.00,N,5,-75, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 38b646940c2b..e92e423cdeb7 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1282,1238,1282,1210,989622,1243414454,00,0.00,N,2,57, 20250409,1225,1313,1358,1202,1054205,1324218302,00,0.00,N,5,-153, 20250408,1378,1240,1380,1210,2956363,3926255621,00,0.00,N,2,146, 20250407,1232,1225,1272,1200,805076,991829635,00,0.00,N,2,3, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 6ad078546fea..d59a178031f2 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9460,9470,9620,9310,20058,189075350,00,0.00,N,2,180, 20250409,9280,9460,9500,9210,37976,355117380,00,0.00,N,5,-180, 20250408,9460,9360,9530,9140,40154,375032730,00,0.00,N,2,100, 20250407,9360,9140,9550,9140,27453,256647640,00,0.00,N,5,-100, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 9656201b3223..f384993a7b7f 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,152000,151900,154200,150000,63,9552800,00,0.00,N,2,700, 20250409,151300,155900,157400,151300,79,12190000,00,0.00,N,5,-4200, 20250408,155500,155400,156900,155200,93,14510200,00,0.00,N,2,300, 20250407,155200,161600,162000,155200,181,28610200,00,0.00,N,5,-6300, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 713239fe7238..8d1f8e57a71f 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7520,7370,7520,7330,7360,54595710,00,0.00,N,2,300, 20250409,7220,6960,7370,6960,19898,141407130,00,0.00,N,5,-70, 20250408,7290,7280,7440,7280,12406,91295060,00,0.00,N,2,130, 20250407,7160,7810,7810,7160,45790,340470020,00,0.00,N,5,-730, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 5b8e5d3fae00..374f732abe67 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2070,2145,2175,1990,16713560,34773157035,00,0.00,N,5,-60, 20250409,2130,1957,2330,1914,47317568,102339097898,00,0.00,N,2,173, 20250408,1957,1939,1960,1843,11434670,21807345946,00,0.00,N,2,45, 20250407,1912,1863,1974,1806,21326392,41178181707,00,0.00,N,2,50, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 183ef722cde0..62b6943cecda 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,692,679,693,668,79626,54199977,00,0.00,N,2,37, 20250409,655,712,739,650,195120,132166232,00,0.00,N,5,-65, 20250408,720,728,747,720,33595,24488202,00,0.00,N,5,-8, 20250407,728,768,768,727,44798,32858174,00,0.00,N,5,-40, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index bf01b6298490..1b6bc71208da 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1224,1220,1226,1198,8582,10430060,00,0.00,N,2,44, 20250409,1180,1190,1200,1180,2923,3464325,00,0.00,N,5,-20, 20250408,1200,1173,1200,1166,6810,8070044,00,0.00,N,2,27, 20250407,1173,1201,1201,1160,20305,23814056,00,0.00,N,5,-28, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index ef3a08dabc81..7d91d2de53ac 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1487,1454,1489,1454,357494,527744189,00,0.00,N,2,48, 20250409,1439,1460,1461,1434,233591,337366764,00,0.00,N,5,-21, 20250408,1460,1444,1470,1444,168239,244373243,00,0.00,N,2,16, 20250407,1444,1457,1470,1444,286552,416318026,00,0.00,N,5,-40, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 9492d887874b..f7a30e94282c 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20850,19630,20850,19380,179920,3609104990,00,0.00,N,2,2440, 20250409,18410,18410,19100,18190,116944,2179330345,00,0.00,N,5,-620, 20250408,19030,19780,19990,18830,128917,2496238185,00,0.00,N,5,-370, 20250407,19400,20200,20600,19360,156594,3094051630,00,0.00,N,5,-1850, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 7672bc0723c8..ee6cf654ad16 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4665,4600,4980,4510,1043407,4931499966,00,0.00,N,2,165, 20250409,4500,4390,4500,4285,91732,399234855,00,0.00,N,2,95, 20250408,4405,4400,4515,4330,102823,454356535,00,0.00,N,2,75, 20250407,4330,4490,4600,4300,169121,739149808,00,0.00,N,5,-175, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 872318924829..df97812158d9 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1030,1009,1130,1003,2672435,2864780666,00,0.00,N,2,39, 20250409,991,1004,1021,990,220586,220202916,00,0.00,N,5,-23, 20250408,1014,999,1025,999,143220,144664595,00,0.00,N,2,16, 20250407,998,1010,1016,985,237827,237044274,00,0.00,N,5,-29, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index ea027ac8999c..e2aa4b2bfad9 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,780,774,787,767,439057,341218327,00,0.00,N,2,20, 20250409,760,784,800,754,697996,541812422,00,0.00,N,5,-25, 20250408,785,768,822,768,1425860,1131097667,00,0.00,N,2,18, 20250407,767,790,791,730,805529,624150031,00,0.00,N,5,-26, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 38f6f7e3a073..0a96fbd6e914 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20100,19730,20100,19550,190134,3776290135,00,0.00,N,2,1170, 20250409,18930,19300,19570,18810,172737,3298945615,00,0.00,N,5,-680, 20250408,19610,20250,20250,19590,127304,2523250675,00,0.00,N,5,-200, 20250407,19810,20200,20300,19790,189742,3784281915,00,0.00,N,5,-1140, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index ce15290777f9..337179124ea3 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6270,6000,6420,5950,1018193,6358499405,00,0.00,N,2,250, 20250409,6020,6390,6500,5800,2149520,13214969425,00,0.00,N,3,0, 20250408,6020,5500,6300,5380,3476082,20673894580,00,0.00,N,2,630, 20250407,5390,5380,5860,5190,1676055,9344204715,00,0.00,N,2,50, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 2a33787e42e2..0d1da48c17b9 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12980,12830,13000,12830,8085,104580520,00,0.00,N,2,180, 20250409,12800,12800,12890,12590,27421,347944775,00,0.00,N,2,100, 20250408,12700,12830,12830,12650,12540,159962700,00,0.00,N,3,0, 20250407,12700,13050,13070,12700,14737,188651020,00,0.00,N,5,-500, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 3d414e2d8c57..c9cfb1c560f3 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2970,2895,2985,2860,5795,16837620,00,0.00,N,2,105, 20250409,2865,2905,2905,2760,18781,52948825,00,0.00,N,5,-120, 20250408,2985,2985,3045,2850,26217,76681630,00,0.00,N,3,0, 20250407,2985,2975,3010,2835,16985,49589805,00,0.00,N,5,-25, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 61c70cff2c8f..93aff6bb8f8a 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,176600,170700,179400,170700,2135,376093700,00,0.00,N,2,6100, 20250409,170500,172000,173200,170100,1126,192388400,00,0.00,N,5,-1500, 20250408,172000,174200,174600,170300,1220,210687200,00,0.00,N,5,-1700, 20250407,173700,176000,176000,171100,1482,255360800,00,0.00,N,5,-4800, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 631bfeb9d93b..c91a7fb6a066 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1197,1198,1250,1173,173006,208036501,00,0.00,N,2,31, 20250409,1166,1150,1182,1102,154039,176978180,00,0.00,N,2,16, 20250408,1150,1178,1178,1125,131871,150579932,00,0.00,N,2,23, 20250407,1127,1229,1230,1116,224112,258528701,00,0.00,N,5,-106, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index a19ab1861bd2..659c379f997b 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,963,993,1028,953,221039,215376550,00,0.00,N,5,-19, 20250409,982,932,983,895,162183,151635784,00,0.00,N,2,57, 20250408,925,891,950,891,148882,137407865,00,0.00,N,2,34, 20250407,891,951,990,890,234683,214255123,00,0.00,N,5,-60, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 90c3d2e3c898..04d790f94e29 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4230,4120,4230,4080,99265,411942375,00,0.00,N,2,250, 20250409,3980,4130,4140,3945,156201,625325495,00,0.00,N,5,-180, 20250408,4160,4015,4190,3905,204543,835344985,00,0.00,N,2,155, 20250407,4005,4295,4405,4000,207196,851564126,00,0.00,N,5,-395, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 7f56fc71dec0..a35030990228 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1839,1858,1858,1828,72812,133688370,00,0.00,N,3,0, 20250409,1839,1859,1859,1833,46060,84667642,00,0.00,N,5,-2, 20250408,1841,1840,1860,1837,44858,82871997,00,0.00,N,2,4, 20250407,1837,1848,1850,1814,19417,35555633,00,0.00,N,5,-3, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 9619cccc3bdd..4f75867652ef 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,332000,335500,335500,330000,1248,414023000,00,0.00,N,3,0, 20250409,332000,331500,333000,326000,3197,1057176000,00,0.00,N,2,500, 20250408,331500,326000,332500,323500,2607,856640750,00,0.00,N,2,4000, 20250407,327500,334000,334000,319000,2857,932621250,00,0.00,N,5,-9500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 27f7d1625b60..f79af2fbcc04 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2565,2485,2585,2475,58305,148088760,00,0.00,N,2,135, 20250409,2430,2520,2560,2400,110956,271626130,00,0.00,N,5,-90, 20250408,2520,2480,2585,2480,55435,139653525,00,0.00,N,2,55, 20250407,2465,2625,2625,2465,101170,254078805,00,0.00,N,5,-160, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index f7c9b5ae9b4d..e02abc41436f 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3760,3640,3775,3640,106910,397770783,00,0.00,N,2,180, 20250409,3580,3560,3655,3560,76326,273576150,00,0.00,N,5,-80, 20250408,3660,3635,3840,3605,154264,573105667,00,0.00,N,2,70, 20250407,3590,3695,3790,3500,126240,455985617,00,0.00,N,5,-210, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 02c7d780883f..e04e501b641c 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4840,4790,4840,4770,67295,323494065,00,0.00,N,2,125, 20250409,4715,4620,4870,4500,120347,564818819,00,0.00,N,2,95, 20250408,4620,4570,4690,4570,47200,218244747,00,0.00,N,2,100, 20250407,4520,4760,4760,4490,104608,478630204,00,0.00,N,5,-275, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 55650f6a1d9a..1f3e23b8d16f 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,228500,222500,234000,218000,17185,3870587500,00,0.00,N,2,9500, 20250409,219000,217000,224500,210500,32766,7136171500,00,0.00,N,2,14500, 20250408,204500,209000,212500,202500,12506,2582169500,00,0.00,N,5,-2500, 20250407,207000,212500,220500,204000,12327,2583604750,00,0.00,N,5,-18500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index ac1003011bb1..0208df923812 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,684,658,689,658,273864,185156868,00,0.00,N,2,31, 20250409,653,675,675,641,516819,338286776,00,0.00,N,5,-22, 20250408,675,698,698,663,407947,274718485,00,0.00,N,3,0, 20250407,675,695,695,665,539125,362690421,00,0.00,N,5,-30, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 340a28dfbb72..33ac2d1f20d5 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8190,8210,8590,8130,10759,88957335,00,0.00,N,2,190, 20250409,8000,8200,8280,7990,15665,126873160,00,0.00,N,5,-170, 20250408,8170,8200,8670,8170,17569,144692510,00,0.00,N,5,-100, 20250407,8270,8700,8700,8250,20903,175853260,00,0.00,N,5,-330, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 8a499cb2d5b4..7b0aa6122032 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2460,2440,2460,2435,12964,31770360,00,0.00,N,2,20, 20250409,2440,2445,2445,2415,26594,64473855,00,0.00,N,5,-10, 20250408,2450,2430,2450,2425,28466,69251095,00,0.00,N,2,5, 20250407,2445,2400,2445,2390,47759,115341267,00,0.00,N,2,30, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index a50d78b97a21..94794a1ff15b 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18890,18110,19020,18110,28771,538362400,00,0.00,N,2,1120, 20250409,17770,18240,18340,17520,37226,663712620,00,0.00,N,5,-670, 20250408,18440,18320,19060,18140,31878,589638160,00,0.00,N,2,120, 20250407,18320,18410,18410,17420,57248,1025468305,00,0.00,N,5,-650, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 8cc9a0fdfe79..2023c7e45440 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15410,15000,15470,15000,8925,135887125,00,0.00,N,2,540, 20250409,14870,14850,15230,14620,52838,778147010,00,0.00,N,2,10, 20250408,14860,15320,15350,14710,96382,1434663455,00,0.00,N,5,-620, 20250407,15480,15730,15730,14840,53546,807904775,00,0.00,N,5,-440, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 5c1778cdfd63..f5450955ad2a 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15180,14890,15200,14880,6883,103369495,00,0.00,N,2,370, 20250409,14810,14900,14900,14520,4666,68342540,00,0.00,N,5,-20, 20250408,14830,14900,14930,14760,3966,58745345,00,0.00,N,3,0, 20250407,14830,15100,15100,14820,10144,151092930,00,0.00,N,5,-270, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index cc225b45a1a9..c6a72dba4ddb 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13600,13940,13940,13000,514450,6993965940,00,0.00,N,2,1190, 20250409,12410,12390,12730,12040,337946,4157061705,00,0.00,N,5,-80, 20250408,12490,12990,13210,12450,377084,4849582355,00,0.00,N,2,340, 20250407,12150,13000,13020,12120,448552,5615484685,00,0.00,N,5,-1670, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index b3ab749bcd5c..582b7c40d781 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7990,7830,8010,7780,43358,339757785,00,0.00,N,2,240, 20250409,7750,7890,7930,7690,24044,186406810,00,0.00,N,5,-140, 20250408,7890,8000,8000,7790,27372,215847560,00,0.00,N,5,-20, 20250407,7910,8190,8190,7840,43571,345841460,00,0.00,N,5,-290, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 4d24debf3f39..f78d70a8d946 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13170,12850,13200,12810,33933,442540850,00,0.00,N,2,630, 20250409,12540,12810,12950,12490,56825,719962595,00,0.00,N,5,-410, 20250408,12950,13050,13180,12910,32867,428239270,00,0.00,N,5,-60, 20250407,13010,13200,13210,12900,68863,898070510,00,0.00,N,5,-390, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index d9aa1b5cefa0..8ce3d64e6866 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,880000,855000,881000,843000,81807,71154662000,00,0.00,N,2,86000, 20250409,794000,801000,804000,784000,35729,28294424500,00,0.00,N,5,-10000, 20250408,804000,806000,817000,785000,45056,36151432000,00,0.00,N,2,22000, 20250407,782000,767000,799000,748000,79925,62422543500,00,0.00,N,5,-18000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 83bcfd23ee76..3a436902b0c5 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,661000,648000,673000,646000,627,413701000,00,0.00,N,2,21000, 20250409,640000,643000,647000,614000,1181,740584500,00,0.00,N,5,-6000, 20250408,646000,649000,655000,641000,576,372919000,00,0.00,N,5,-4000, 20250407,650000,645000,653000,623000,856,545417000,00,0.00,N,5,-15000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 2b5f06f3611f..12d9bf35eeda 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1527,1486,1528,1473,1138807,1710107476,00,0.00,N,2,107, 20250409,1420,1414,1468,1414,1035725,1479184158,00,0.00,N,5,-33, 20250408,1453,1472,1504,1450,1033906,1521293872,00,0.00,N,5,-5, 20250407,1458,1481,1492,1453,1133344,1661149192,00,0.00,N,5,-76, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index ad87ab4c9d9b..e69aaacb11ef 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13840,13900,13900,13670,4161,57327870,00,0.00,N,2,100, 20250409,13740,13850,13850,13540,10855,148286135,00,0.00,N,5,-140, 20250408,13880,13690,13880,13630,8111,111487720,00,0.00,N,2,190, 20250407,13690,13730,13800,13580,10485,143465670,00,0.00,N,5,-150, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index a1bc139f39aa..c6fab93d75b5 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2825,2615,3075,2540,26533820,75882831628,00,0.00,N,2,180, 20250409,2645,2780,2980,2505,25047730,69432074684,00,0.00,N,5,-70, 20250408,2715,2305,2930,2260,41738753,113513144772,00,0.00,N,2,435, 20250407,2280,2245,2550,2070,25227264,58458472262,00,0.00,N,2,240, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index efbc873a04ab..d5fc337977ab 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,52500,52400,52800,51600,32105,1680179150,00,0.00,N,2,2500, 20250409,50000,51900,52300,49250,35973,1819337375,00,0.00,N,5,-2200, 20250408,52200,54000,54000,50600,34775,1797293950,00,0.00,N,2,1800, 20250407,50400,52100,53400,50300,57080,2954370850,00,0.00,N,5,-3600, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index cc7529977498..1583aeb2acd5 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5610,5310,5610,5280,287467,1571869285,00,0.00,N,2,420, 20250409,5190,5560,5560,5140,318358,1657720980,00,0.00,N,5,-260, 20250408,5450,5350,5530,5340,141222,767959290,00,0.00,N,2,150, 20250407,5300,5340,5390,5160,228843,1205882185,00,0.00,N,5,-220, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 6fa2f4b8b0e9..2564e9c59e6c 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2300,2275,2320,2120,42770,96226595,00,0.00,N,2,25, 20250409,2275,2290,2290,2265,9944,22576411,00,0.00,N,3,0, 20250408,2275,2280,2290,2270,9631,21889670,00,0.00,N,2,15, 20250407,2260,2320,2320,2260,27162,61857459,00,0.00,N,5,-60, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 44e5c959eec4..961f16424705 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2595,2565,2610,2550,134790,347583522,00,0.00,N,2,95, 20250409,2500,2525,2540,2465,204657,511113303,00,0.00,N,5,-25, 20250408,2525,2510,2545,2480,165125,415442137,00,0.00,N,2,35, 20250407,2490,2580,2615,2480,604922,1520863615,00,0.00,N,5,-115, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 7473488e9645..9b8a11b7bd70 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3710,3620,3710,3580,43331,158202332,00,0.00,N,2,90, 20250409,3620,3700,3700,3580,18960,68532931,00,0.00,N,5,-40, 20250408,3660,3555,3690,3550,36807,133356415,00,0.00,N,2,80, 20250407,3580,3595,3700,3430,55841,200007725,00,0.00,N,5,-95, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index ba54b876a5ae..c2b21ebd68de 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21400,20950,21400,20450,1598163,33572020850,00,0.00,N,2,1250, 20250409,20150,20150,20400,19990,862644,17314021330,00,0.00,N,5,-300, 20250408,20450,20950,21000,20450,835356,17197444550,00,0.00,N,5,-200, 20250407,20650,20900,21150,20550,1094397,22742567575,00,0.00,N,5,-900, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 66d68f77a019..7371ae43be79 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1914,1871,1919,1871,169339,322142978,00,0.00,N,2,64, 20250409,1850,1881,1891,1831,249250,460421803,00,0.00,N,5,-42, 20250408,1892,1900,1920,1884,141184,267763805,00,0.00,N,5,-7, 20250407,1899,1900,1950,1830,296090,562088387,00,0.00,N,5,-21, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index e2e397275448..d12a61de3b9d 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3100,3100,3125,3070,392591,1215365815,00,0.00,N,2,150, 20250409,2950,2965,3025,2910,717813,2123027287,00,0.00,N,5,-50, 20250408,3000,3020,3075,2985,603483,1826651035,00,0.00,N,2,40, 20250407,2960,3105,3115,2945,1097045,3288944410,00,0.00,N,5,-255, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index a9225850514c..ac0e6f7e5daa 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16120,16140,16150,15820,47308,758920695,00,0.00,N,2,450, 20250409,15670,15980,15980,15560,74461,1163978175,00,0.00,N,5,-150, 20250408,15820,15860,16060,15820,51431,816855530,00,0.00,N,5,-10, 20250407,15830,16080,16130,15770,101343,1606114870,00,0.00,N,5,-400, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 836415abac84..60897422ed8d 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,60900,60500,61100,59800,434751,26378316650,00,0.00,N,2,2400, 20250409,58500,59000,59500,58300,217545,12771582050,00,0.00,N,5,-1300, 20250408,59800,61100,61300,59300,254963,15318683100,00,0.00,N,5,-1000, 20250407,60800,60300,61300,59300,256374,15472078700,00,0.00,N,5,-1800, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 0d87d29ff227..07bc768ef2e3 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250410,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250409,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250408,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250407,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250404,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 7ecfe9b4c9d5..d632093f7432 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,30150,30300,30500,29000,64506,1930082850,00,0.00,N,2,1900, 20250409,28250,27800,29400,27800,54013,1541431700,00,0.00,N,5,-800, 20250408,29050,28050,29300,28050,54607,1573522150,00,0.00,N,2,1500, 20250407,27550,27950,29050,27050,103015,2861333550,00,0.00,N,5,-1650, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index b99d9a27cb9e..f180ac012ca2 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3010,3030,3030,2905,48991,145640795,00,0.00,N,2,130, 20250409,2880,2925,3025,2805,114357,331593513,00,0.00,N,5,-155, 20250408,3035,3015,3235,2990,58802,178901402,00,0.00,N,2,45, 20250407,2990,3020,3020,2950,77174,230277265,00,0.00,N,5,-60, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 54adcb45ad9d..eab7ed753fd5 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3640,3610,3740,3555,111031,408013681,00,0.00,N,2,50, 20250409,3590,3610,3660,3500,91051,323067377,00,0.00,N,5,-85, 20250408,3675,3690,3785,3625,72760,267103662,00,0.00,N,5,-55, 20250407,3730,3715,3745,3560,42425,153357795,00,0.00,N,5,-30, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 980cf965bdb5..bc56c03b6d11 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,3260,3350,3400,3200,670867,2193360317,00,0.00,N,5,-130, +20250410,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250409,3260,3350,3400,3200,670867,2193360317,00,0.00,Y,5,-130, 20250408,3390,3430,3445,3360,189009,643163110,00,0.00,N,2,30, 20250407,3360,3510,3535,3345,433816,1472791885,00,0.00,N,5,-260, 20250404,3620,3650,3675,3560,390753,1407888608,00,0.00,N,5,-100, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 0438805d6f85..e327164823dc 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,102100,101300,102600,100200,1882,191346750,00,0.00,N,2,900, 20250409,101200,101200,102800,100300,1496,151324300,00,0.00,N,2,100, 20250408,101100,101900,102800,99600,2481,251356100,00,0.00,N,2,1100, 20250407,100000,101200,101200,99100,1511,151020700,00,0.00,N,5,-1200, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index df847ec47290..fc58ea8aeedf 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,137600,130500,137600,126100,784742,104794193100,00,0.00,N,2,16100, 20250409,121500,115700,124200,115700,461555,55700241500,00,0.00,N,2,3100, 20250408,118400,118300,121700,116300,252362,29879201250,00,0.00,N,2,3300, 20250407,115100,117000,120900,115000,264452,30903416400,00,0.00,N,5,-6600, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 955dd88c82be..148221c9905b 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4890,4900,4940,4850,27423,133889435,00,0.00,N,2,105, 20250409,4785,4970,4970,4745,32662,158021555,00,0.00,N,5,-110, 20250408,4895,4770,4925,4750,48307,234598774,00,0.00,N,2,150, 20250407,4745,4790,4885,4735,26056,124005700,00,0.00,N,5,-110, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 5b53f5132ce0..0e925802fca2 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7640,7520,7670,7500,170920,1295282140,00,0.00,N,2,280, 20250409,7360,7470,7470,7320,251259,1848917725,00,0.00,N,5,-40, 20250408,7400,7530,7530,7400,231308,1720530485,00,0.00,N,5,-20, 20250407,7420,7590,7630,7360,427748,3190493060,00,0.00,N,5,-290, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 6f0bb754ae4c..6cf35bb84437 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3855,3800,3860,3745,76999,293577099,00,0.00,N,2,230, 20250409,3625,3680,3740,3580,282131,1022363655,00,0.00,N,5,-130, 20250408,3755,3950,3950,3730,79522,300938052,00,0.00,N,2,5, 20250407,3750,3775,3900,3750,138379,523854940,00,0.00,N,5,-145, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 2fef2cb9c952..87a5a4bb904b 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9040,9300,9320,8640,853199,7724499105,00,0.00,N,5,-180, 20250409,9220,10400,10400,9090,1233098,11900543460,00,0.00,N,5,-1210, 20250408,10430,9330,11440,9210,6273468,65852353420,00,0.00,N,2,1540, 20250407,8890,8840,9470,8320,2785035,25124585185,00,0.00,N,5,-50, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 7910be08df0b..16df1c4cfede 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24950,24900,25400,24750,664,16602050,00,0.00,N,3,0, 20250409,24950,24950,25000,24850,1166,29119100,00,0.00,N,2,50, 20250408,24900,24850,24900,24700,1186,29456700,00,0.00,N,2,250, 20250407,24650,24900,24900,24650,2913,72159000,00,0.00,N,5,-350, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 94ec008f6b4d..ffdf03847237 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,107500,106400,110800,106400,899,96858500,00,0.00,N,2,1900, 20250409,105600,109700,109700,105100,618,65796600,00,0.00,N,5,-4100, 20250408,109700,109700,110700,106400,356,38611800,00,0.00,N,3,0, 20250407,109700,110000,110000,109500,24,2633300,00,0.00,N,5,-700, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index c7882aa2b3fd..7c3d89794f81 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8220,8060,8220,7990,78866,641333335,00,0.00,N,2,470, 20250409,7750,8030,8030,7680,107592,838966895,00,0.00,N,5,-290, 20250408,8040,8140,8170,8000,73561,595077415,00,0.00,N,2,60, 20250407,7980,8100,8190,7920,146819,1175199135,00,0.00,N,5,-420, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 89b05763afa3..c57326ff6eaf 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,69700,69200,70900,69200,10494,731023150,00,0.00,N,2,300, 20250409,69400,69100,70200,68500,8626,598019700,00,0.00,N,2,900, 20250408,68500,71500,71500,68500,7815,546823000,00,0.00,N,5,-500, 20250407,69000,71700,71700,68900,12935,896842050,00,0.00,N,5,-2800, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index ffe52dd18e39..b311b1515eab 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,36500,35500,36550,35350,15606,561583475,00,0.00,N,2,1850, 20250409,34650,35150,35300,34150,22636,783853250,00,0.00,N,5,-650, 20250408,35300,34850,37250,34600,34160,1228389400,00,0.00,N,2,700, 20250407,34600,35400,35900,34550,25953,909765875,00,0.00,N,5,-2300, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 0cba96798cf0..550571b63ea6 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,32200,31950,32450,31500,113945,3655193300,00,0.00,N,2,1500, 20250409,30700,31600,32100,30250,151213,4661909625,00,0.00,N,5,-1200, 20250408,31900,33150,33250,31700,66070,2133549750,00,0.00,N,5,-700, 20250407,32600,34050,34250,32250,88348,2922876850,00,0.00,N,5,-2500, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index f1faaea1264e..6a0ba8583954 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23050,23000,23200,22500,663817,15237603425,00,0.00,N,2,1350, 20250409,21700,22200,22600,21400,611376,13293694925,00,0.00,N,5,-650, 20250408,22350,22800,22850,22250,384618,8657110625,00,0.00,N,3,0, 20250407,22350,23200,23350,22300,940636,21314560025,00,0.00,N,5,-1800, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index d93fcf7ed506..9b3e8cfbec3a 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,316,314,317,313,267922,84517710,00,0.00,N,2,7, 20250409,309,314,316,308,474243,147666734,00,0.00,N,5,-5, 20250408,314,313,319,311,476082,149947081,00,0.00,N,2,2, 20250407,312,314,315,307,751278,233005643,00,0.00,N,5,-6, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 43e7ce97b29f..ee841bf85366 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14700,14960,15070,14610,486,7165100,00,0.00,N,3,0, 20250409,14700,14830,14830,14610,754,11067515,00,0.00,N,5,-20, 20250408,14720,14820,14930,14570,1102,16138460,00,0.00,N,2,20, 20250407,14700,14730,14840,14530,979,14380475,00,0.00,N,5,-20, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 05a7cab1836a..24730d7c583f 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11890,11600,11890,11410,89265,1041715130,00,0.00,N,2,990, 20250409,10900,11090,11250,10880,71083,785349145,00,0.00,N,5,-290, 20250408,11190,11180,11400,11170,55418,625383945,00,0.00,N,2,40, 20250407,11150,11200,11760,11020,111564,1246279500,00,0.00,N,5,-750, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 98f847ae0917..c3de89325a15 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4175,4250,4625,3995,4737170,20621955141,00,0.00,N,5,-75, 20250409,4250,4520,4730,3925,4696587,20133755106,00,0.00,N,5,-585, 20250408,4835,4445,5240,4225,18858335,89860080646,00,0.00,N,2,445, 20250407,4390,3480,4390,3325,11344381,46604926476,00,0.00,N,1,1010, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 4cf0330a756f..3c4abc4721f7 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2285,2215,2355,2160,3582792,8161152019,00,0.00,N,2,95, 20250409,2190,2060,2265,2055,1982383,4380250358,00,0.00,N,2,125, 20250408,2065,2030,2130,2030,317407,663192055,00,0.00,N,2,55, 20250407,2010,2090,2090,2010,374011,762174572,00,0.00,N,5,-110, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 7676bd0764fe..ef113009e796 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2350,2350,2350,2320,30262,70607455,00,0.00,N,2,55, 20250409,2295,2350,2360,2255,54449,124485190,00,0.00,N,5,-55, 20250408,2350,2300,2350,2290,25526,59380378,00,0.00,N,2,50, 20250407,2300,2360,2365,2155,83885,189639526,00,0.00,N,5,-70, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 9deb04a037fc..b0275ac32079 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,146100,142200,147000,139200,51163,7361805700,00,0.00,N,2,6900, 20250409,139200,147500,149100,138900,37966,5392797550,00,0.00,N,5,-10600, 20250408,149800,151100,151500,146700,37035,5506137500,00,0.00,N,5,-2200, 20250407,152000,151700,155000,149500,78029,11925701200,00,0.00,N,5,-500, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 59c0527c4c21..feb7e0abf566 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3920,3855,3990,3855,14346,55926188,00,0.00,N,2,85, 20250409,3835,3775,3920,3750,44902,170975175,00,0.00,N,2,35, 20250408,3800,3845,3875,3785,24014,91653522,00,0.00,N,3,0, 20250407,3800,3815,3935,3800,22834,87492000,00,0.00,N,5,-140, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 545479e9a801..c58f753ba4bf 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1030,1005,1045,1005,61502,62760129,00,0.00,N,2,36, 20250409,994,1009,1013,981,68889,68632014,00,0.00,N,5,-23, 20250408,1017,1025,1025,1001,29487,29851198,00,0.00,N,2,7, 20250407,1010,1012,1018,1001,49458,49886133,00,0.00,N,5,-23, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index ffc53057c1cb..847ab5aac0bc 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3125,3200,3200,3080,31351,97842831,00,0.00,N,2,125, 20250409,3000,3040,3135,2995,64506,195473650,00,0.00,N,5,-85, 20250408,3085,3025,3105,3025,55265,170064331,00,0.00,N,2,60, 20250407,3025,3125,3160,2995,127470,387316120,00,0.00,N,5,-135, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 42178fed99ec..9589532a6dc7 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10950,11030,11030,10740,14435,157058340,00,0.00,N,2,380, 20250409,10570,10560,10720,10440,13449,141949015,00,0.00,N,5,-20, 20250408,10590,10570,11210,10520,21709,229939880,00,0.00,N,2,150, 20250407,10440,11000,11000,10400,31360,331022410,00,0.00,N,5,-650, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 8b2d8f0af18b..813b426657da 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,385500,385500,387500,375500,25736,9785328000,00,0.00,N,2,12000, 20250409,373500,388000,389500,371500,27819,10470484000,00,0.00,N,5,-18000, 20250408,391500,400000,401000,388500,13702,5380294750,00,0.00,N,5,-3500, 20250407,395000,387500,399000,377000,39659,15543005000,00,0.00,N,5,-6000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 6247cefc718f..716d80a46858 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9380,9090,9400,9040,52696,482894360,00,0.00,N,2,860, 20250409,8520,8690,8970,8500,50955,440895505,00,0.00,N,5,-340, 20250408,8860,8930,9200,8730,51941,461778730,00,0.00,N,2,110, 20250407,8750,9160,9240,8750,82170,737439780,00,0.00,N,5,-740, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 58d629b56aa4..dde65a319562 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,142,141,142,140,1271145,179248422,00,0.00,N,2,3, 20250409,139,139,140,137,649560,89771066,00,0.00,N,3,0, 20250408,139,138,142,138,921586,128990297,00,0.00,N,2,1, 20250407,138,139,140,136,1664121,230088176,00,0.00,N,5,-2, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 7201a4b69ff8..e862cfbac2e4 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11240,10850,11370,10810,30077,335096920,00,0.00,N,2,720, 20250409,10520,10710,10790,10400,29128,307869470,00,0.00,N,5,-180, 20250408,10700,10970,11090,10640,23064,249067555,00,0.00,N,5,-60, 20250407,10760,11400,11400,10750,49687,541097910,00,0.00,N,5,-740, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index d041c73dbd89..7e9dd1245961 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3840,3755,3885,3755,21966,83707895,00,0.00,N,2,85, 20250409,3755,3510,3825,3500,34663,127111035,00,0.00,N,2,215, 20250408,3540,3605,3730,3540,38209,139225499,00,0.00,N,5,-70, 20250407,3610,3700,3800,3490,38251,136684940,00,0.00,N,5,-200, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 2d635aab89cb..60bc31e1b896 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,30200,30150,30400,30050,1758,53146850,00,0.00,N,2,350, 20250409,29850,30000,30000,29850,381,11398400,00,0.00,N,5,-50, 20250408,29900,29350,30000,29350,758,22444125,00,0.00,N,2,400, 20250407,29500,29400,30050,29400,704,20867800,00,0.00,N,5,-600, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 89f4e6f9f3d7..b9e5af04e139 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,64300,63600,64300,62600,35494,2257841500,00,0.00,N,2,3600, 20250409,60700,60300,61500,60000,33993,2062359800,00,0.00,N,5,-200, 20250408,60900,61800,63000,60800,35872,2216486250,00,0.00,N,2,700, 20250407,60200,64800,64900,60000,68984,4241393800,00,0.00,N,5,-6700, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 1d30c276d480..24b7cfba8888 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2670,2590,2720,2545,529520,1405675243,00,0.00,N,2,25, 20250409,2645,2830,2850,2530,868819,2314862570,00,0.00,N,5,-170, 20250408,2815,2700,2895,2600,1540193,4270207565,00,0.00,N,2,55, 20250407,2760,2690,3000,2615,3863825,10941142741,00,0.00,N,2,120, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 8eb34909806e..0b66329d3c7f 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10800,10750,10850,10620,60812,653703415,00,0.00,N,2,470, 20250409,10330,10670,10860,10130,97770,1017178115,00,0.00,N,5,-380, 20250408,10710,10650,10950,10540,43007,462236940,00,0.00,N,2,300, 20250407,10410,11480,11480,10410,87499,939232360,00,0.00,N,5,-590, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index fae52f46ecf5..b6fa9b1b7fbb 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4280,4275,4315,4230,48357,206753469,00,0.00,N,2,120, 20250409,4160,4395,4395,4155,112956,480707006,00,0.00,N,5,-95, 20250408,4255,4220,4360,4200,99068,426291082,00,0.00,N,2,70, 20250407,4185,4180,4225,4105,61441,255401907,00,0.00,N,5,-65, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 1c9988f6c581..75813af2f6a3 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8740,8710,8810,8670,6098,53098510,00,0.00,N,2,110, 20250409,8630,8800,8800,8580,10731,92695635,00,0.00,N,5,-100, 20250408,8730,8710,8740,8690,3923,34175830,00,0.00,N,2,40, 20250407,8690,8810,8810,8650,16924,147436925,00,0.00,N,5,-180, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 5b32f427490a..d1df3cadcc3a 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,86700,86300,87100,85800,6909,596866400,00,0.00,N,2,2000, 20250409,84700,86200,86200,84600,5861,497671550,00,0.00,N,5,-1200, 20250408,85900,85900,86400,85500,3084,264494900,00,0.00,N,2,600, 20250407,85300,85900,86000,84900,11631,992692500,00,0.00,N,5,-1700, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 111b6c76d01c..430af8d8a23e 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,51700,51200,51700,51100,1687,86849150,00,0.00,N,2,500, 20250409,51200,51200,52500,50300,1676,85061800,00,0.00,N,5,-300, 20250408,51500,50600,51900,50000,1596,80462900,00,0.00,N,2,800, 20250407,50700,50800,50900,50100,1438,72415600,00,0.00,N,5,-500, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 72f7d8dead62..64f3e0e59663 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3830,3745,3855,3745,72297,274637652,00,0.00,N,2,185, 20250409,3645,3630,3680,3600,40209,145697165,00,0.00,N,5,-35, 20250408,3680,3695,3730,3665,63053,232649929,00,0.00,N,2,55, 20250407,3625,3800,3800,3590,175869,639925351,00,0.00,N,5,-235, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 2d7e7a18ca1d..105d40fa24a8 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3920,3740,3935,3740,37380,145279345,00,0.00,N,2,195, 20250409,3725,3795,3810,3640,26756,99748985,00,0.00,N,5,-70, 20250408,3795,3765,3830,3670,31542,119384605,00,0.00,N,2,50, 20250407,3745,3890,3890,3705,41916,157304690,00,0.00,N,5,-185, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 746010115314..290a1a6b153d 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2640,2745,2840,2630,6143119,16768835806,00,0.00,N,5,-110, 20250409,2750,3040,3105,2665,7994985,22848378229,00,0.00,N,5,-300, 20250408,3050,3470,3695,2970,25641869,86120688561,00,0.00,N,5,-420, 20250407,3470,3055,3780,3010,44714661,155518742541,00,0.00,N,2,415, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 213e1e763482..118282a51294 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3825,3790,3845,3785,19850,75658816,00,0.00,N,2,95, 20250409,3730,3900,3920,3720,57424,219407984,00,0.00,N,5,-150, 20250408,3880,3750,3960,3730,101760,393034788,00,0.00,N,2,145, 20250407,3735,3790,3790,3700,22851,85212835,00,0.00,N,5,-65, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 9d7ff5adcc8e..1f5d7b9fd9cf 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,47550,46600,47850,46400,9664,455880000,00,0.00,N,2,2000, 20250409,45550,46250,46350,45100,10075,459207650,00,0.00,N,5,-700, 20250408,46250,47000,47250,46150,9214,430602950,00,0.00,N,2,50, 20250407,46200,47400,49000,46050,17259,808629200,00,0.00,N,5,-3050, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index d03cad253538..3413cd46a8cf 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7020,6990,7170,6960,504827,3559006020,00,0.00,N,2,170, 20250409,6850,7060,7110,6780,618182,4268223785,00,0.00,N,5,-210, 20250408,7060,7490,7630,7020,1217729,8857058820,00,0.00,N,5,-240, 20250407,7300,6800,7900,6550,4179028,30997956360,00,0.00,N,2,480, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index db1c2b5b43d6..6356aa5bc31e 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4130,4195,4195,4090,16882,69597339,00,0.00,N,3,0, 20250409,4130,4140,4140,3930,22993,92057862,00,0.00,N,5,-60, 20250408,4190,4090,4190,3855,27722,109112230,00,0.00,N,2,200, 20250407,3990,3915,4020,3870,11306,44400865,00,0.00,N,5,-115, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index c19b1774a8ee..0bc04a6c6ea7 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,668,643,668,643,264759,173503351,00,0.00,N,2,34, 20250409,634,651,660,625,475821,302503526,00,0.00,N,5,-19, 20250408,653,641,679,641,339407,224981948,00,0.00,N,2,12, 20250407,641,653,667,620,742528,471904084,00,0.00,N,5,-32, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 5ef68adc4f71..1b052f53b917 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,39450,39550,40000,39350,3455,136472350,00,0.00,N,5,-100, 20250409,39550,40500,40500,39100,4751,187631650,00,0.00,N,5,-700, 20250408,40250,40300,40600,40000,5840,235304000,00,0.00,N,2,300, 20250407,39950,40400,40400,39100,2602,103229100,00,0.00,N,5,-250, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 927860f11d3e..121476635774 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5570,5330,5590,5310,28550,155927240,00,0.00,N,2,410, 20250409,5160,5410,5410,5160,23328,121576770,00,0.00,N,5,-160, 20250408,5320,5270,5330,5150,8659,45497820,00,0.00,N,2,170, 20250407,5150,5510,5510,5150,58239,305950760,00,0.00,N,5,-320, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 752dd6888f11..3a394a11ae89 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1057,1041,1080,1040,14562,15214575,00,0.00,N,2,17, 20250409,1040,1043,1054,1022,27648,28502428,00,0.00,N,3,0, 20250408,1040,1049,1069,1028,32576,33822323,00,0.00,N,5,-9, 20250407,1049,1065,1078,1038,19575,20694433,00,0.00,N,5,-16, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index c82b8d0d2d42..a0da601d709e 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6380,6270,6500,6270,19280,123204120,00,0.00,N,2,160, 20250409,6220,6470,6470,6170,45221,283841635,00,0.00,N,5,-260, 20250408,6480,6090,6600,6090,125477,807554795,00,0.00,N,2,390, 20250407,6090,6150,6210,5900,75555,459271365,00,0.00,N,5,-190, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 19cc72ea50af..3c1f5e21b8fe 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8710,8610,8730,8590,7337,63667150,00,0.00,N,2,130, 20250409,8580,8570,8605,8440,11118,94458065,00,0.00,N,3,0, 20250408,8580,8530,8590,8430,12135,103435780,00,0.00,N,2,160, 20250407,8420,8570,8570,8350,11556,97478780,00,0.00,N,5,-230, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 2495ebc27de9..8f58db2f071c 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8220,8200,8530,7830,539300,4443992735,00,0.00,N,3,0, 20250409,8220,9000,9000,7800,1119166,9506518980,00,0.00,N,5,-40, 20250408,8260,7100,8260,6940,1397041,10973603195,00,0.00,N,2,1330, 20250407,6930,7340,7560,6830,211367,1513882805,00,0.00,N,5,-220, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 4bb8aeb91ba7..ac560d7cdb31 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20900,20700,20950,20450,67685,1404584075,00,0.00,N,2,700, 20250409,20200,20350,20600,20050,91511,1854490925,00,0.00,N,5,-400, 20250408,20600,20700,21000,20450,59535,1232614075,00,0.00,N,5,-50, 20250407,20650,20650,20950,20350,95113,1968429125,00,0.00,N,5,-700, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index b62aac9fbbb6..42f47654fcef 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5250,5290,5330,5020,2473651,12812477065,00,0.00,N,2,140, 20250409,5110,5220,5430,4765,12077899,62228268908,00,0.00,N,2,500, 20250408,4610,4640,4680,4510,560252,2573222526,00,0.00,N,2,90, 20250407,4520,4680,4750,4480,1160596,5305105706,00,0.00,N,5,-350, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index fee197c18a77..ac59292bf01e 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,486,486,486,486,0,0,00,0.00,Y,3,0, +20250410,486,486,486,486,0,0,00,0.00,Y,3,0, +20250409,486,486,486,486,0,0,00,0.00,Y,0,0, 20250408,486,486,486,486,0,0,00,0.00,Y,0,0, 20250407,486,486,486,486,0,0,00,0.00,Y,0,0, 20250404,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 97e8e9bd5f5e..1dff5499e254 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,37450,35550,37500,35100,275820,9990801400,00,0.00,N,2,4250, 20250409,33200,33600,34800,32650,233230,7811978750,00,0.00,N,5,-1300, 20250408,34500,36500,36600,34400,184868,6557839675,00,0.00,N,5,-900, 20250407,35400,37200,37800,35250,261394,9472181425,00,0.00,N,5,-3550, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index aeb132083712..292d203cd99d 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21550,21650,22700,20950,83780,1822493375,00,0.00,N,2,750, 20250409,20800,20800,21050,20700,17326,361280500,00,0.00,N,5,-300, 20250408,21100,21300,21450,21000,17181,362973000,00,0.00,N,2,200, 20250407,20900,21700,21750,20800,51892,1091370850,00,0.00,N,5,-900, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 278fd9fbcad4..ba64e92aac87 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250410,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250409,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250408,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250407,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250404,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 42abeb96686a..6c84fb425704 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3605,3500,3605,3460,65505,231184282,00,0.00,N,2,255, 20250409,3350,3300,3400,3280,83617,278296315,00,0.00,N,5,-15, 20250408,3365,3385,3440,3350,70161,237795775,00,0.00,N,2,60, 20250407,3305,3580,3580,3250,177866,598677900,00,0.00,N,5,-295, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 60cb5d122794..7465f76aabb7 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,90000,92000,92300,88800,65537,5887605600,00,0.00,N,2,1400, 20250409,88600,92700,93300,87200,55441,4961540950,00,0.00,N,5,-4800, 20250408,93400,95200,95600,92900,38038,3571740750,00,0.00,N,5,-600, 20250407,94000,96900,96900,93500,36931,3508340600,00,0.00,N,5,-5000, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index df322457e37f..9dc00d46cd85 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12640,12240,12640,12240,88073,1102000085,00,0.00,N,2,560, 20250409,12080,12700,12820,12000,133122,1635248010,00,0.00,N,5,-750, 20250408,12830,13000,13180,12830,48884,632529540,00,0.00,N,5,-160, 20250407,12990,12910,13040,12550,95229,1218763140,00,0.00,N,5,-260, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index df8335c5594f..a49e5926e2aa 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27050,27750,27750,26600,553138,14975981325,00,0.00,N,2,1650, 20250409,25400,25850,26500,24800,502996,12868024550,00,0.00,N,5,-650, 20250408,26050,26700,27050,25700,351087,9238915950,00,0.00,N,2,300, 20250407,25750,26150,26450,25500,466330,12116642450,00,0.00,N,5,-1800, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 6d9e437b0796..daffc1593e7a 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,105200,103800,105200,103300,12834,1339969700,00,0.00,N,2,3300, 20250409,101900,103300,104100,101000,10916,1110698150,00,0.00,N,5,-1500, 20250408,103400,105500,105500,103200,11653,1212769900,00,0.00,N,5,-1100, 20250407,104500,103600,105700,102500,14481,1504263900,00,0.00,N,5,-3000, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 2b1e1f49286d..7ca5bf815289 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,419,410,424,409,36910,15369820,00,0.00,N,2,10, 20250409,409,419,425,397,152097,61733699,00,0.00,N,5,-10, 20250408,419,415,426,414,85068,35609395,00,0.00,N,2,5, 20250407,414,427,438,413,125953,52655880,00,0.00,N,5,-17, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index b15f6a2bcdce..78eb93d6b8b9 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2000,2040,2040,1977,28850,57739760,00,0.00,N,2,25, 20250409,1975,1999,1999,1908,30291,59316992,00,0.00,N,5,-25, 20250408,2000,1940,2030,1940,69322,138011009,00,0.00,N,2,61, 20250407,1939,1996,2010,1936,48839,95572110,00,0.00,N,5,-59, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index f98e601fb74c..5088b1deb555 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,187000,191700,192900,186500,1426032,269878848800,00,0.00,N,2,9000, 20250409,178000,177500,180900,177300,689621,123390355050,00,0.00,N,5,-1200, 20250408,179200,181400,183800,177500,1082825,194281541450,00,0.00,N,2,100, 20250407,179100,184700,185300,178900,1244441,225490600700,00,0.00,N,5,-12700, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 5dde046e5ab1..30f8ffe8685f 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2090,2060,2095,2035,99364,204372674,00,0.00,N,2,60, 20250409,2030,2045,2070,2015,131420,267049400,00,0.00,N,5,-15, 20250408,2045,2090,2115,2040,238913,490849899,00,0.00,N,5,-45, 20250407,2090,2150,2155,2050,285787,596796665,00,0.00,N,5,-60, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 9542d41f102e..c789dfd784a1 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15000,14050,15000,13710,212282,3047158385,00,0.00,N,2,1930, 20250409,13070,13550,13900,12900,146883,1949541275,00,0.00,N,5,-620, 20250408,13690,14150,14240,13600,95603,1324934765,00,0.00,N,2,10, 20250407,13680,14160,14300,13650,163934,2273201935,00,0.00,N,5,-1060, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 10f682ea5574..324a4086a2b7 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,45800,45100,46000,45100,4759,217769150,00,0.00,N,2,1700, 20250409,44100,44550,44600,43500,7960,350866175,00,0.00,N,5,-850, 20250408,44950,44900,45150,44500,3193,143198875,00,0.00,N,2,750, 20250407,44200,47200,47200,44200,12405,557059300,00,0.00,N,5,-3300, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 5dd5dddc0d73..4de7c095ce93 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5180,4990,5200,4985,65575,333073150,00,0.00,N,2,290, 20250409,4890,4900,4990,4845,80506,393811985,00,0.00,N,5,-45, 20250408,4935,5010,5030,4910,63416,314994035,00,0.00,N,2,30, 20250407,4905,5140,5140,4875,120528,595238950,00,0.00,N,5,-265, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 5ede96e78ef4..fa56630e8b13 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,261000,264000,264000,255500,638992,166177223000,00,0.00,N,2,11500, 20250409,249500,249500,259000,246000,498399,125227801000,00,0.00,N,5,-2000, 20250408,251500,260000,263000,250500,532973,135060284250,00,0.00,N,5,-3500, 20250407,255000,260000,261500,253500,510440,131038213000,00,0.00,N,5,-18000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 4b27f21f8779..cb3a16bb9176 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17280,16990,17300,16940,12019,205065860,00,0.00,N,2,580, 20250409,16700,16890,16910,16590,23507,393540975,00,0.00,N,5,-190, 20250408,16890,17270,17270,16800,13344,226029055,00,0.00,N,5,-10, 20250407,16900,17180,17250,16880,21211,360697640,00,0.00,N,5,-440, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index ccf43f0719a5..62be15a530f1 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,64000,63100,64800,61300,64642,4114689700,00,0.00,N,2,3100, 20250409,60900,62500,63600,60600,57659,3539225150,00,0.00,N,5,-2900, 20250408,63800,63800,64500,63000,43179,2753047150,00,0.00,N,2,800, 20250407,63000,67500,67900,62700,99140,6398537650,00,0.00,N,5,-5900, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 2afa1fe46c4b..9169222136d2 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4960,4920,5080,4920,29299,145573775,00,0.00,N,2,90, 20250409,4870,4895,5010,4870,39540,195254280,00,0.00,N,5,-45, 20250408,4915,4805,4945,4805,27755,135689034,00,0.00,N,2,115, 20250407,4800,4900,4900,4800,41086,198206878,00,0.00,N,5,-125, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 634481a3930e..8f6423775f6b 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10070,9960,10120,9960,6800,68570010,00,0.00,N,2,130, 20250409,9940,10000,10050,9910,24194,240725590,00,0.00,N,5,-60, 20250408,10000,10030,10070,9970,17726,177692320,00,0.00,N,5,-30, 20250407,10030,10110,10110,9900,58758,585413355,00,0.00,N,5,-100, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 12527e89e4f6..a8eed6212e1b 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9180,9200,9330,9060,752932,6906847350,00,0.00,N,2,740, 20250409,8440,8350,8650,8150,602011,5056281115,00,0.00,N,5,-170, 20250408,8610,8920,8980,8420,734703,6380523310,00,0.00,N,2,60, 20250407,8550,8800,8950,8210,1706649,14645125725,00,0.00,N,5,-810, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 6a357c381bd5..a98c0e2a6635 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7250,7140,7280,7060,40581,291017945,00,0.00,N,2,260, 20250409,6990,7080,7140,6850,15302,107303920,00,0.00,N,5,-70, 20250408,7060,7050,7140,6990,20786,146446880,00,0.00,N,2,160, 20250407,6900,7070,7070,6810,36620,253608895,00,0.00,N,5,-250, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 39b366d632a4..3f25d9993a4d 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4505,4515,4520,4445,38743,173410425,00,0.00,N,2,65, 20250409,4440,4470,4505,4420,34746,154631386,00,0.00,N,5,-70, 20250408,4510,4465,4615,4465,43567,195761747,00,0.00,N,3,0, 20250407,4510,4625,4625,4420,28453,127728667,00,0.00,N,5,-110, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 1912e70d92fc..3504af319871 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5680,5450,5780,5440,134513,758321990,00,0.00,N,2,310, 20250409,5370,5480,5480,5360,15784,85301430,00,0.00,N,5,-110, 20250408,5480,5390,5490,5380,15068,81823085,00,0.00,N,2,130, 20250407,5350,5440,5450,5350,19463,104615055,00,0.00,N,5,-170, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 92871dd3c6c4..f07887d39964 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3975,3895,3995,3895,9648,38250429,00,0.00,N,2,180, 20250409,3795,3845,3995,3755,31384,120537645,00,0.00,N,5,-85, 20250408,3880,3885,4025,3870,17951,70984524,00,0.00,N,5,-5, 20250407,3885,3950,3985,3870,20137,79072945,00,0.00,N,5,-95, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 00f357162240..9787f8e787b0 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10010,9980,10010,9710,7061,69863820,00,0.00,N,2,320, 20250409,9690,10070,10070,9570,6626,63848190,00,0.00,N,5,-110, 20250408,9800,9750,9930,9740,8463,82919790,00,0.00,N,2,60, 20250407,9740,9980,9980,9640,11848,115748610,00,0.00,N,5,-330, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 6851d28573d8..7bb9031ab601 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26250,25950,26500,25700,32343,846602125,00,0.00,N,2,1100, 20250409,25150,25700,25700,24950,22142,558053050,00,0.00,N,5,-450, 20250408,25600,25750,26100,25350,31758,815865625,00,0.00,N,5,-50, 20250407,25650,26250,26350,25150,46735,1196419100,00,0.00,N,5,-1100, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 4828580478d3..c9555db13abf 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13380,13040,13460,12920,1302,17416260,00,0.00,N,2,420, 20250409,12960,13090,13090,12900,973,12606390,00,0.00,N,5,-130, 20250408,13090,12800,13090,12800,434,5629520,00,0.00,N,2,70, 20250407,13020,13450,13450,12800,855,11295260,00,0.00,N,5,-430, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index e8f2be7b71bd..3e42e07c47bf 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,83300,82000,83500,81200,218493,18092414900,00,0.00,N,2,4400, 20250409,78900,78100,79600,77500,280514,22049909600,00,0.00,N,5,-1200, 20250408,80100,82600,82600,80100,222983,18053966700,00,0.00,N,5,-2100, 20250407,82200,82100,83700,81700,182712,15044131321,00,0.00,N,5,-3900, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 0fdf85f4bc39..d14f7974c35f 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,31550,32900,32900,31300,179154,5712267250,00,0.00,N,2,1050, 20250409,30500,30600,31350,29950,135094,4129739950,00,0.00,N,5,-700, 20250408,31200,31950,32100,31050,116345,3658735575,00,0.00,N,2,50, 20250407,31150,33000,33350,30900,288849,9185575225,00,0.00,N,5,-4100, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 0f50e3d76b2f..49d089f68048 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3555,3520,3580,3480,228395,808142314,00,0.00,N,2,135, 20250409,3420,3540,3565,3380,337994,1170062950,00,0.00,N,5,-125, 20250408,3545,3510,3580,3495,262879,929809595,00,0.00,N,2,60, 20250407,3485,3560,3600,3480,253106,887374732,00,0.00,N,5,-150, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 0173efe46d98..6e44155ee254 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7870,7690,7990,7570,411388,3179616145,00,0.00,N,2,490, 20250409,7380,7420,7580,7280,249336,1840619580,00,0.00,N,5,-120, 20250408,7500,7530,7620,7370,339926,2552499020,00,0.00,N,2,150, 20250407,7350,7800,7820,7120,593969,4410964120,00,0.00,N,5,-790, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 2cd5d205cf83..a5f2f0cab240 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1472,1435,1473,1420,1866589,2707790355,00,0.00,N,2,94, 20250409,1378,1390,1409,1364,1715191,2371626384,00,0.00,N,5,-26, 20250408,1404,1463,1468,1390,2126817,3024286262,00,0.00,N,5,-19, 20250407,1423,1500,1501,1422,2932978,4262316784,00,0.00,N,5,-122, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 38aaf2ad55e0..2d829c0e37ca 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,56400,56600,56700,55000,22948172,1287044405375,00,0.00,N,2,3400, 20250409,53000,53300,54300,52900,20576960,1101141051250,00,0.00,N,5,-500, 20250408,53500,55000,55300,53300,25532845,1382305707900,00,0.00,N,2,300, 20250407,53200,53300,54100,53100,31998883,1713617858300,00,0.00,N,5,-2900, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 07d58b7febad..a84137b1172b 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12830,12650,12840,12620,727869,9301682610,00,0.00,N,2,630, 20250409,12200,12600,12680,12110,727318,8967457090,00,0.00,N,5,-530, 20250408,12730,12840,12910,12670,577571,7357888435,00,0.00,N,2,30, 20250407,12700,13170,13170,12680,911892,11655175140,00,0.00,N,5,-720, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index cef36fa96e02..cedeffe7e939 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5290,5240,5330,5180,38742,204197335,00,0.00,N,2,315, 20250409,4975,4950,5170,4950,37338,188062237,00,0.00,N,5,-155, 20250408,5130,5190,5290,5130,29279,152603010,00,0.00,N,5,-10, 20250407,5140,5320,5360,5110,62518,326563020,00,0.00,N,5,-380, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 1ca788948f4a..14f3502c8385 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3505,3570,3570,3475,9681,33938535,00,0.00,N,2,65, 20250409,3440,3500,3510,3440,12096,42046890,00,0.00,N,5,-60, 20250408,3500,3390,3600,3390,12868,44824345,00,0.00,N,2,115, 20250407,3385,3510,3510,3375,25374,86190830,00,0.00,N,5,-115, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index fc3e3d78f554..0f7da2d26d99 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9560,9380,9660,9220,6276,59068970,00,0.00,N,2,330, 20250409,9230,9460,9460,9220,6785,63107310,00,0.00,N,5,-190, 20250408,9420,9410,9460,9400,2976,28057290,00,0.00,N,2,10, 20250407,9410,9640,9650,9360,9673,91965190,00,0.00,N,5,-230, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 359f37b7a5a7..928949063027 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35200,34350,35200,34050,17343,605059450,00,0.00,N,2,1300, 20250409,33900,34650,34650,33350,12406,417746350,00,0.00,N,5,-500, 20250408,34400,34700,35450,34250,7766,268094125,00,0.00,N,5,-250, 20250407,34650,35400,35650,34450,19223,669258950,00,0.00,N,5,-900, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index ad4deaca5073..3b09b2fb623b 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1508,1540,1580,1480,721154,1091309531,00,0.00,N,2,28, 20250409,1480,1618,1685,1385,1759665,2696842923,00,0.00,N,5,-137, 20250408,1617,1432,1710,1432,4668225,7524158718,00,0.00,N,2,205, 20250407,1412,1452,1457,1371,992048,1404898824,00,0.00,N,5,-40, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index bbd10508f259..98fbe21d067f 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4680,4780,4785,4620,121324,567102310,00,0.00,N,2,70, 20250409,4610,4500,4620,4475,235743,1070882152,00,0.00,N,2,5, 20250408,4605,4630,4655,4565,122207,562680055,00,0.00,N,2,25, 20250407,4580,4700,4870,4525,199298,911090031,00,0.00,N,5,-205, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index c147b2efbd5d..2eb7a2c1eb11 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8310,8480,8500,8130,48779,407357260,00,0.00,N,5,-10, 20250409,8320,8790,8790,8100,151894,1265759195,00,0.00,N,5,-330, 20250408,8650,8000,9740,7890,872028,7916801865,00,0.00,N,2,750, 20250407,7900,8030,8110,7800,10770,85674205,00,0.00,N,5,-280, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index a02a8f43fdcc..9eb6c2a73c45 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23900,21800,23900,21800,54365,1237915450,00,0.00,N,2,3200, 20250409,20700,21250,21750,20100,44788,939491175,00,0.00,N,5,-950, 20250408,21650,22700,23700,21450,55847,1242025850,00,0.00,N,5,-850, 20250407,22500,23350,23600,22350,37799,859618975,00,0.00,N,5,-2200, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 80ac7c65d7fd..ddd68719842b 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,39200,38400,39700,38350,15638,611539500,00,0.00,N,2,1200, 20250409,38000,39150,39150,37250,23101,879772875,00,0.00,N,5,-700, 20250408,38700,40000,40200,38500,52577,2068821050,00,0.00,N,5,-350, 20250407,39050,39650,40050,38950,33995,1342551550,00,0.00,N,5,-1800, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 20943df69221..766d7877f7fd 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5400,5110,5400,5110,9360,49244970,00,0.00,N,2,390, 20250409,5010,5110,5160,5000,11346,57137120,00,0.00,N,5,-150, 20250408,5160,5180,5240,5080,11342,58630360,00,0.00,N,5,-20, 20250407,5180,5480,5480,4965,16254,83006100,00,0.00,N,5,-10, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index ed7361883ef3..840517f72684 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,650,634,658,634,25540,16398945,00,0.00,N,2,20, 20250409,630,650,650,625,44514,28224728,00,0.00,N,5,-20, 20250408,650,653,653,640,36267,23465825,00,0.00,N,5,-3, 20250407,653,662,665,625,48272,31148424,00,0.00,N,5,-15, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 0f22600c1d39..211be8fa0ba8 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7170,7170,7220,7100,75472,541340790,00,0.00,N,2,170, 20250409,7000,7030,7140,6970,82953,583833835,00,0.00,N,5,-100, 20250408,7100,7220,7350,7100,60272,432589560,00,0.00,N,5,-110, 20250407,7210,7420,7420,7160,73157,528374510,00,0.00,N,5,-240, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index aab334eedf9c..dd0a4bac8e80 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,106400,102900,107000,102100,226197,23838018500,00,0.00,N,2,9900, 20250409,96500,98300,101100,95400,223593,21841631600,00,0.00,N,5,-3600, 20250408,100100,102300,103600,99400,142854,14460571550,00,0.00,N,2,1200, 20250407,98900,101700,102600,98200,228064,22879567350,00,0.00,N,5,-9100, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 4a6b0409c2c8..a1635c6beb82 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,117200,117000,118300,116300,42727,5011113900,00,0.00,N,2,4400, 20250409,112800,117500,119000,111800,34672,3955534350,00,0.00,N,5,-5200, 20250408,118000,119800,121300,117800,21634,2578179800,00,0.00,N,2,400, 20250407,117600,121300,122900,117500,33205,3944113700,00,0.00,N,5,-7600, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 4c5f8b3001d1..0e4d3f994194 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2645,2460,2890,2415,14205597,38614465013,00,0.00,N,2,315, 20250409,2330,2375,2430,2310,1109693,2614829389,00,0.00,N,5,-80, 20250408,2410,2450,2540,2405,1165243,2866918345,00,0.00,N,2,10, 20250407,2400,2530,2550,2400,1209698,2956996776,00,0.00,N,5,-215, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index fa2b73d17fe6..4ec27fd8fdf0 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16160,16010,16260,15800,383645,6181364635,00,0.00,N,2,820, 20250409,15340,15410,15520,15190,376813,5775308075,00,0.00,N,5,-360, 20250408,15700,15800,16120,15620,450330,7130404975,00,0.00,N,2,150, 20250407,15550,16300,16450,15550,577434,9138513080,00,0.00,N,5,-1200, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 099d6de99f7d..b187bffa1321 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8310,8100,8340,8060,61689,508083280,00,0.00,N,2,290, 20250409,8020,8260,8500,7580,84928,677579600,00,0.00,N,2,110, 20250408,7910,8170,8170,7710,80080,632407370,00,0.00,N,5,-260, 20250407,8170,8190,8820,7960,210893,1782148370,00,0.00,N,2,90, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 2c5346cfa6f2..44b976e8e853 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250410,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250409,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250408,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250407,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250404,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 8a139a830a6a..ed0f4c8f9229 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14480,15300,15300,14200,16911,245434520,00,0.00,N,2,430, 20250409,14050,14480,14500,13960,16713,236776050,00,0.00,N,5,-430, 20250408,14480,14110,14480,14110,18894,269463470,00,0.00,N,2,270, 20250407,14210,14650,14650,14170,18415,262779595,00,0.00,N,5,-450, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 1b95f6768b99..3b5f807bf127 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,171700,172700,177300,170000,538591,92861490150,00,0.00,N,5,-4600, +20250410,177200,177900,178300,172800,492598,86736997500,01,-2.10,N,2,9100, +20250409,168099,169079,173582,166435,550125,92861490150,00,0.00,N,5,-4503, 20250408,176300,183800,184100,175900,409758,73178246250,00,0.00,N,5,-3800, 20250407,180100,183200,184800,179800,374754,68110168650,00,0.00,N,5,-10700, 20250404,190800,179500,191300,179500,468150,87384622000,00,0.00,N,2,7600, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 0403730e731d..bc0745829366 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1365,1324,1367,1324,341555,462161093,00,0.00,N,2,53, 20250409,1312,1358,1358,1300,395560,522983413,00,0.00,N,5,-18, 20250408,1330,1301,1356,1301,416115,553772906,00,0.00,N,2,30, 20250407,1300,1367,1385,1295,534395,705605156,00,0.00,N,5,-97, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index ca0114106e69..f9a3620d2120 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2460,2470,2470,2440,3269,8017663,00,0.00,N,5,-25, 20250409,2485,2460,2495,2390,11795,28612580,00,0.00,N,2,15, 20250408,2470,2490,2535,2450,6008,14816940,00,0.00,N,5,-10, 20250407,2480,2515,2520,2420,18320,44977910,00,0.00,N,5,-35, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 6f1be4755a54..ae255254f8ff 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5390,5510,5540,5350,109571,592702460,00,0.00,N,2,120, 20250409,5270,5230,5520,5170,232340,1246537145,00,0.00,N,5,-60, 20250408,5330,5160,5340,5120,216950,1133204420,00,0.00,N,2,240, 20250407,5090,5070,5190,4915,126288,635825955,00,0.00,N,5,-140, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index a7e964bf411e..cbd78aaab379 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,87200,80300,87900,78700,66375,5518426150,00,0.00,N,2,11000, 20250409,76200,79900,82200,75300,50067,3872085150,00,0.00,N,5,-5500, 20250408,81700,83900,85800,80800,34164,2861596000,00,0.00,N,5,-300, 20250407,82000,85600,88000,80700,33546,2779495700,00,0.00,N,5,-6900, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 6b63328db307..7248e71bafec 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14270,14490,14500,14010,340977,4854419450,00,0.00,N,2,600, 20250409,13670,13270,13820,12810,222672,3015279920,00,0.00,N,2,190, 20250408,13480,14100,14290,13310,284112,3916138695,00,0.00,N,5,-300, 20250407,13780,14510,14700,13680,311132,4356952025,00,0.00,N,5,-1350, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index fd052b7fbb70..8293fd729ac5 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5580,5370,5580,5370,132295,727740460,00,0.00,N,2,240, 20250409,5340,5500,5500,5250,78160,417357880,00,0.00,N,5,-100, 20250408,5440,5280,5490,5280,106396,574628120,00,0.00,N,2,160, 20250407,5280,5320,5420,5200,118727,628280380,00,0.00,N,5,-220, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index f3b7740c86ef..c0c838b90595 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,902,879,908,879,115101,103373782,00,0.00,N,2,29, 20250409,873,910,915,873,195929,174473574,00,0.00,N,5,-40, 20250408,913,915,948,901,66923,61185198,00,0.00,N,2,1, 20250407,912,945,950,906,210970,193535888,00,0.00,N,5,-32, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 6afec6561719..57ccb3c6f972 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9260,8900,9260,8810,1233897,11241097450,00,0.00,N,2,760, 20250409,8500,8670,8730,8410,561818,4789408865,00,0.00,N,5,-180, 20250408,8680,8910,8940,8630,414191,3612545765,00,0.00,N,5,-90, 20250407,8770,9000,9000,8620,812937,7120669850,00,0.00,N,5,-580, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index ba49f451ba1e..6aae9ecf3131 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10200,10010,10270,9900,4397,44583410,00,0.00,N,2,370, 20250409,9830,9850,9970,9770,8528,83937130,00,0.00,N,5,-130, 20250408,9960,9750,9970,9750,4871,48045715,00,0.00,N,2,120, 20250407,9840,10060,10060,9650,7156,69927415,00,0.00,N,5,-240, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index 8e0399c346e4..9df0bbcdcf06 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7440,7360,7600,7320,664254,4954772005,00,0.00,N,2,80, 20250409,7360,7940,8190,7280,2430143,18999047120,00,0.00,N,5,-420, 20250408,7780,7050,8460,7050,5828922,45854209540,00,0.00,N,2,520, 20250407,7260,6800,7470,6530,1320450,9414802025,00,0.00,N,2,320, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 94f78b278a3e..33f87ac0511a 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11660,11400,11700,11350,29694,339451245,00,0.00,N,2,290, 20250409,11370,11260,11390,11050,24764,275769545,00,0.00,N,2,20, 20250408,11350,11300,11400,11180,20537,231212265,00,0.00,N,2,70, 20250407,11280,11500,11500,11110,29263,328476910,00,0.00,N,5,-300, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 2d09a88a5e91..31db73d5ebe1 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2445,2405,2470,2365,200327,483686694,00,0.00,N,2,175, 20250409,2270,2270,2330,2250,109301,249161942,00,0.00,N,5,-55, 20250408,2325,2325,2380,2315,129438,303461735,00,0.00,N,2,25, 20250407,2300,2420,2420,2295,198526,461586804,00,0.00,N,5,-170, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 999a55bc92ba..834be6bfcaec 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4220,3380,4240,3310,8827493,34896206702,00,0.00,N,2,915, 20250409,3305,3450,3560,3190,193691,657990463,00,0.00,N,5,-255, 20250408,3560,3430,3650,3295,457242,1615210685,00,0.00,N,2,130, 20250407,3430,3330,3595,3320,641812,2223600828,00,0.00,N,2,115, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 4495731e77c7..2a8770154b10 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15830,15420,15980,15260,1304,20269730,00,0.00,N,2,570, 20250409,15260,15900,15900,15260,2058,32013260,00,0.00,N,5,-640, 20250408,15900,15200,16340,14900,5123,79967595,00,0.00,N,2,700, 20250407,15200,14430,15330,14430,2801,41550440,00,0.00,N,2,400, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 512802dd5e34..087816b93e90 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14210,14160,14230,13880,276698,3880450200,00,0.00,N,2,280, 20250409,13930,14010,14190,13590,123507,1719225720,00,0.00,N,5,-390, 20250408,14320,14300,14410,14010,162166,2306426090,00,0.00,N,2,180, 20250407,14140,14060,14280,13710,294054,4150722650,00,0.00,N,5,-400, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index ec9a41031151..ed71b019da5a 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2300,2210,2395,2175,10096953,23251659129,00,0.00,N,2,135, 20250409,2165,2280,2285,2120,4946739,10862127179,00,0.00,N,5,-125, 20250408,2290,2185,2345,2150,9488696,21683355196,00,0.00,N,2,90, 20250407,2200,2140,2440,2125,24414457,56597106022,00,0.00,N,5,-15, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 3d55b7eee82a..b51cda4ce067 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,890,870,920,870,295068,265125160,00,0.00,N,2,20, 20250409,870,887,893,863,45456,39727148,00,0.00,N,5,-15, 20250408,885,887,910,874,71327,63602617,00,0.00,N,5,-2, 20250407,887,906,906,860,97548,85852797,00,0.00,N,5,-11, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 2f5325f35865..4e09b357764b 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,33000,32700,33100,32450,4933,161908350,00,0.00,N,2,1100, 20250409,31900,33200,33300,31850,6692,216091300,00,0.00,N,5,-1400, 20250408,33300,32650,34750,32350,20049,667933275,00,0.00,N,2,1000, 20250407,32300,32650,33000,31900,9522,307847900,00,0.00,N,5,-1350, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 7030e28d5bb0..08140f90dcc9 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2215,2185,2230,2170,166242,366219056,00,0.00,N,2,45, 20250409,2170,2225,2230,2135,188204,408960551,00,0.00,N,5,-55, 20250408,2225,2195,2240,2195,204253,453530763,00,0.00,N,2,35, 20250407,2190,2155,2200,2150,203163,442192307,00,0.00,N,5,-30, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 04b5a20948b3..97e68ace7e2a 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1829,1811,1847,1811,155506,283770294,00,0.00,N,2,19, 20250409,1810,1746,1817,1746,110200,197616888,00,0.00,N,2,45, 20250408,1765,1746,1765,1689,143084,245235879,00,0.00,N,2,86, 20250407,1679,1738,1739,1677,131532,224299752,00,0.00,N,5,-59, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index e86d5d0adeba..fca511031bd2 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,395000,389500,395000,386500,2975,1165793500,00,0.00,N,2,13000, 20250409,382000,389000,390000,380000,5059,1939141500,00,0.00,N,5,-10000, 20250408,392000,396000,397000,391000,2832,1112580250,00,0.00,N,5,-4500, 20250407,396500,396000,396500,388500,3811,1491637000,00,0.00,N,5,-9000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 740f8977196a..efcbfedfb1e0 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8190,8000,8300,8000,9036,73158170,00,0.00,N,2,290, 20250409,7900,7960,8030,7900,11062,88026010,00,0.00,N,5,-110, 20250408,8010,7870,8200,7870,9979,80056995,00,0.00,N,2,80, 20250407,7930,8160,8160,7740,27033,215533595,00,0.00,N,5,-230, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index c8ad9b00ba96..f6ca0f92fd2c 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19850,19700,19860,19030,67861,1330217470,00,0.00,N,2,1200, 20250409,18650,18910,19360,18330,99508,1865858585,00,0.00,N,5,-480, 20250408,19130,19400,19850,19130,93153,1810956670,00,0.00,N,5,-50, 20250407,19180,19750,19900,18850,65087,1270081905,00,0.00,N,5,-1170, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 927709aae8b8..5791c0a3f3e1 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6060,6090,6140,5930,204543,1234335020,00,0.00,N,2,150, 20250409,5910,5990,6220,5860,332807,2001799965,00,0.00,N,5,-90, 20250408,6000,5720,6240,5700,551221,3294605665,00,0.00,N,2,370, 20250407,5630,5850,5890,5610,161815,918407115,00,0.00,N,5,-330, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 2d5e34426494..e45761529560 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,32000,30150,32150,29600,2364980,73721378300,00,0.00,N,2,1750, 20250409,30250,27850,30400,27500,1962044,57320095725,00,0.00,N,2,2150, 20250408,28100,28650,29050,27000,1246091,34992448350,00,0.00,N,5,-200, 20250407,28300,28500,29000,27500,1208976,34380818975,00,0.00,N,5,-1300, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 88bcbbf48dab..6c586416ddf4 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,691,684,711,675,1458949,1006237588,00,0.00,N,2,33, 20250409,658,669,704,658,2296745,1536206450,00,0.00,N,5,-25, 20250408,683,690,707,674,1725267,1186036183,00,0.00,N,5,-1, 20250407,684,700,700,673,2040682,1388025865,00,0.00,N,5,-34, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 875c11e7467c..e430b8c11bc0 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1998,2070,2105,1996,18266,37199961,00,0.00,N,5,-12, 20250409,2010,1990,2040,1966,5041,10004905,00,0.00,N,2,20, 20250408,1990,1966,2045,1966,7313,14556008,00,0.00,N,2,9, 20250407,1981,1999,2025,1900,10770,21291750,00,0.00,N,5,-18, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 5ad7f2382485..efe1f50f7ec9 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,42800,42200,42950,41850,8524,361182925,00,0.00,N,2,950, 20250409,41850,43500,44150,41500,23093,993034050,00,0.00,N,5,-250, 20250408,42100,40800,44200,40650,22733,969800900,00,0.00,N,2,1150, 20250407,40950,42000,43600,40250,10320,426849050,00,0.00,N,5,-1150, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index b3fdf9fa3ce8..a48eccfade1b 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10060,9980,10100,9870,42732,427127770,00,0.00,N,2,480, 20250409,9580,9830,10000,9540,51691,502497515,00,0.00,N,5,-420, 20250408,10000,9900,10090,9900,27787,277639450,00,0.00,N,2,130, 20250407,9870,9900,10080,9780,55491,548738050,00,0.00,N,5,-330, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index a7b91b9b8329..ec00b031c65f 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5980,5960,6000,5950,5497,32823975,00,0.00,N,2,60, 20250409,5920,5960,5970,5920,2990,17770560,00,0.00,N,5,-30, 20250408,5950,5960,5970,5950,1067,6359775,00,0.00,N,3,0, 20250407,5950,5990,5990,5920,8888,52904935,00,0.00,N,5,-40, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 1204b62a5729..427e7f1c02a3 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250410,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250409,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250408,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250407,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250404,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 934e66d927fb..9b510f47ff81 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,32850,33350,33500,32100,1576719,51910794975,00,0.00,N,2,3750, 20250409,29100,29700,30350,28450,817000,23864145450,00,0.00,N,5,-1150, 20250408,30250,30100,31300,29750,1138417,34698692125,00,0.00,N,2,1600, 20250407,28650,31100,31100,28500,1413222,41741659600,00,0.00,N,5,-4000, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index de9c9bd2bb65..264edd8abab8 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4320,4415,4415,4075,15084,64798135,00,0.00,N,5,-40, 20250409,4360,4080,4385,3900,23947,101090088,00,0.00,N,2,380, 20250408,3980,3835,4040,3750,33500,131961290,00,0.00,N,2,255, 20250407,3725,3855,3990,3655,42530,159401190,00,0.00,N,5,-140, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 25c2de3cd43c..a36929871704 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,29400,28650,29500,28450,4847,141491000,00,0.00,N,2,1500, 20250409,27900,28050,28550,27900,5965,167726600,00,0.00,N,5,-700, 20250408,28600,29000,29350,28600,5103,148079850,00,0.00,N,2,100, 20250407,28500,29400,29400,28300,7960,226806325,00,0.00,N,5,-1250, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 387bd3de9a43..9a2e4b429810 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11610,11500,11620,11310,5102,58596510,00,0.00,N,2,420, 20250409,11190,11320,11480,11160,13204,148782810,00,0.00,N,5,-360, 20250408,11550,11590,11730,11490,7270,83983015,00,0.00,N,3,0, 20250407,11550,11670,11900,11550,10819,125725330,00,0.00,N,5,-500, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index d03ae8b3f232..54b6e57ad6bf 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,811,777,813,777,390597,313134328,00,0.00,N,2,59, 20250409,752,795,802,751,353505,270525527,00,0.00,N,5,-43, 20250408,795,795,808,781,167637,133182689,00,0.00,N,2,18, 20250407,777,812,812,774,323681,253118531,00,0.00,N,5,-35, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 0c1de70e84cc..96023b1b35bb 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11100,11000,11220,10800,4024,44032235,00,0.00,N,2,200, 20250409,10900,11450,11450,10800,11046,123098440,00,0.00,N,5,-460, 20250408,11360,10740,11430,10740,15100,169662925,00,0.00,N,2,620, 20250407,10740,10310,11100,10300,9542,102281880,00,0.00,N,5,-150, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 6cada61c8db5..5c73151b1cca 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9640,9800,9800,9400,79351,759136340,00,0.00,N,2,660, 20250409,8980,8940,9240,8790,77529,697805785,00,0.00,N,5,-160, 20250408,9140,9470,9630,9040,91981,857821070,00,0.00,N,5,-70, 20250407,9210,9650,9690,9120,92884,864225145,00,0.00,N,5,-830, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index c27de828437b..11cd103ce618 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4640,4650,4670,4330,270492,1225411007,00,0.00,N,2,440, 20250409,4200,4350,4490,4185,219744,937343827,00,0.00,N,5,-240, 20250408,4440,4455,4515,4280,162845,719882427,00,0.00,N,2,70, 20250407,4370,4585,4600,4370,280840,1244787704,00,0.00,N,5,-285, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 97e677fd728d..d6935286927b 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6780,6730,6820,6580,168198,1126599355,00,0.00,N,2,370, 20250409,6410,6460,6580,6350,147505,946820060,00,0.00,N,5,-110, 20250408,6520,6630,6790,6520,234463,1554410390,00,0.00,N,5,-40, 20250407,6560,6810,6940,6500,300381,1983640720,00,0.00,N,5,-560, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 0b697407923e..bac0f098044e 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1391,1379,1391,1350,188451,260546351,00,0.00,N,2,42, 20250409,1349,1405,1405,1328,265400,357720637,00,0.00,N,5,-57, 20250408,1406,1356,1436,1343,618937,868312818,00,0.00,N,2,56, 20250407,1350,1342,1392,1332,613261,834967239,00,0.00,N,5,-2, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index bafbafe440f1..58db773d8a3f 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1048,1017,1049,1017,1096302,1139901425,00,0.00,N,2,45, 20250409,1003,1035,1036,997,1237853,1253185938,00,0.00,N,5,-27, 20250408,1030,996,1150,984,10607685,11482472470,00,0.00,N,2,45, 20250407,985,1020,1020,981,892066,886717362,00,0.00,N,5,-44, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 738d23b5b8e8..500ea7c66221 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7430,7320,7450,7250,245248,1806117580,00,0.00,N,2,170, 20250409,7260,7230,7400,7150,172321,1245669535,00,0.00,N,2,60, 20250408,7200,7150,7230,7150,102953,740804760,00,0.00,N,2,120, 20250407,7080,7060,7210,7060,272135,1937124565,00,0.00,N,5,-230, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index ee09c0fd7566..d95b5280c8cf 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250410,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250409,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250408,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250407,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250404,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index a0dfd99596f7..65b0afe4f41d 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5200,5030,5400,5020,121794,628110740,00,0.00,N,2,335, 20250409,4865,4950,5070,4865,51681,256775035,00,0.00,N,5,-135, 20250408,5000,4965,5150,4965,71140,359658360,00,0.00,N,2,50, 20250407,4950,4915,5120,4790,97324,478265775,00,0.00,N,5,-190, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index bc623124e340..fce7388963f1 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3235,3270,3270,3180,17106,55043019,00,0.00,N,2,95, 20250409,3140,3130,3240,3085,72569,229265750,00,0.00,N,2,20, 20250408,3120,3130,3190,3110,63203,199165033,00,0.00,N,2,30, 20250407,3090,3150,3180,3080,85500,265953870,00,0.00,N,5,-130, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 1f65b969f243..ee7d1b2ee3b7 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,461,447,466,447,41031,18650920,00,0.00,N,2,14, 20250409,447,452,457,447,35519,15978737,00,0.00,N,5,-10, 20250408,457,443,468,443,152130,68579775,00,0.00,N,2,14, 20250407,443,465,472,435,146565,65054025,00,0.00,N,5,-16, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 9cc8ef6637e4..37fb0fb42385 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1431,1404,1544,1360,16865728,24850446985,00,0.00,N,2,27, 20250409,1404,1343,1538,1257,31991783,46870060059,00,0.00,N,2,93, 20250408,1311,1292,1364,1250,1539389,2033334445,00,0.00,N,2,24, 20250407,1287,1318,1324,1275,1234317,1596211302,00,0.00,N,5,-42, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 060cdeb377d9..637c49139d9f 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3950,3935,3960,3885,10791,42247655,00,0.00,N,2,55, 20250409,3895,3930,3930,3885,4424,17230555,00,0.00,N,2,5, 20250408,3890,3940,3940,3865,19183,74797842,00,0.00,N,5,-15, 20250407,3905,3940,3950,3895,6768,26477820,00,0.00,N,5,-25, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index c6c3f73a4ff7..1de0c41c6a3f 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2385,2315,2395,2180,251361,584401927,00,0.00,N,2,70, 20250409,2315,2360,2590,2200,1472633,3500780312,00,0.00,N,2,105, 20250408,2210,2190,2265,2175,140886,313710912,00,0.00,N,2,45, 20250407,2165,2310,2310,2165,254226,558354053,00,0.00,N,5,-195, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 3e52e90854b1..c25065c2bf98 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3280,3230,3290,3230,9153,29875130,00,0.00,N,2,50, 20250409,3230,3305,3320,3140,9666,31418170,00,0.00,N,5,-75, 20250408,3305,3320,3425,3250,13755,45745347,00,0.00,N,5,-35, 20250407,3340,3570,3570,3340,4215,14406995,00,0.00,N,5,-125, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index ce3e3bee15ce..00a067737baf 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12950,12420,12950,12420,22818,292872395,00,0.00,N,2,530, 20250409,12420,12800,12970,12360,36830,463945195,00,0.00,N,5,-560, 20250408,12980,12810,13090,12800,11884,153543575,00,0.00,N,2,180, 20250407,12800,13490,13490,12720,37836,488544080,00,0.00,N,5,-850, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 7992d3183a45..758d67cd4ec2 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10620,10670,10860,10540,3538,37581365,00,0.00,N,2,30, 20250409,10590,10590,10820,10590,871,9255880,00,0.00,N,3,0, 20250408,10590,10580,11280,10570,4481,48380430,00,0.00,N,2,40, 20250407,10550,10700,11240,10520,3208,34289510,00,0.00,N,5,-150, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 03c615a8be50..9fd2e0273467 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,884,835,932,826,7329206,6466032818,00,0.00,N,2,60, 20250409,824,968,969,810,7613975,6566991038,00,0.00,N,5,-128, 20250408,952,1001,1121,903,26684462,26685342127,00,0.00,N,5,-20, 20250407,972,763,972,763,27710736,25253542499,00,0.00,N,1,224, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 9b04aaa90e23..be8726fe99b3 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1397,1346,1399,1341,571337,782766547,00,0.00,N,2,102, 20250409,1295,1279,1326,1269,372674,480995881,00,0.00,N,5,-18, 20250408,1313,1294,1350,1250,556998,734421693,00,0.00,N,2,30, 20250407,1283,1381,1381,1281,659390,863274067,00,0.00,N,5,-98, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index cdc3f99d0adc..c7084cb3b590 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23800,22700,24050,22700,112781,2653103325,00,0.00,N,2,2400, 20250409,21400,21750,22200,20950,100413,2171675925,00,0.00,N,5,-850, 20250408,22250,22950,23450,22000,56963,1296643775,00,0.00,N,5,-350, 20250407,22600,23400,23850,22500,73860,1698379325,00,0.00,N,5,-2050, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index e4ce76741014..c2083745088d 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,39050,37800,39050,37250,206127,7963319000,00,0.00,N,2,2850, 20250409,36200,37200,37850,36200,142158,5200362400,00,0.00,N,5,-1400, 20250408,37600,38600,38750,37500,108363,4129241425,00,0.00,N,5,-350, 20250407,37950,39700,39700,37900,179120,6877932750,00,0.00,N,5,-2550, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index fdc6b0eaa6e5..bd467bef256c 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17270,17020,17270,16690,405534,6895419455,00,0.00,N,2,1050, 20250409,16220,16050,16810,15880,339816,5561808300,00,0.00,N,2,20, 20250408,16200,16260,17110,16200,311008,5150449705,00,0.00,N,2,100, 20250407,16100,16950,16950,16090,356784,5817619500,00,0.00,N,5,-1390, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 66045d1bce48..09ca00cb33fe 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,54400,55400,55400,52900,1434,77919100,00,0.00,N,2,600, 20250409,53800,55400,55400,53100,1930,103356700,00,0.00,N,5,-100, 20250408,53900,55900,55900,53900,3384,184375000,00,0.00,N,5,-800, 20250407,54700,57400,57400,54500,4093,226474400,00,0.00,N,5,-2100, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 95d172d59556..0267e5bb7d79 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,28500,27400,28500,26950,102526,2857316250,00,0.00,N,2,1450, 20250409,27050,26300,27250,25900,84527,2248955375,00,0.00,N,2,300, 20250408,26750,25050,27000,25050,150568,3952577075,00,0.00,N,2,1750, 20250407,25000,24650,25050,24300,111886,2757472375,00,0.00,N,5,-750, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 3969be58d3db..5c2b48df592f 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1467,1400,1584,1322,250399869,366790500589,00,0.00,N,2,106, 20250409,1361,1210,1361,1087,144401920,179343875381,00,0.00,N,1,314, 20250408,1047,999,1079,991,24415521,25358079417,00,0.00,N,2,62, 20250407,985,1020,1020,954,12328602,12158314535,00,0.00,N,5,-75, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index add229cbb0e8..ecc1653385d7 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3740,3580,3770,3580,95305,347737425,00,0.00,N,2,210, 20250409,3530,3495,3640,3445,72065,253131450,00,0.00,N,2,25, 20250408,3505,3575,3670,3500,57440,205225179,00,0.00,N,5,-40, 20250407,3545,3675,3740,3500,78185,278491870,00,0.00,N,5,-200, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 151a0de0a953..7de12c9d02ec 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19100,19170,19220,18900,3518,67223590,00,0.00,N,2,10, 20250409,19090,19120,19120,18810,2953,56126970,00,0.00,N,5,-20, 20250408,19110,18800,19140,18610,4728,89428780,00,0.00,N,2,310, 20250407,18800,18960,19040,18300,3236,60559750,00,0.00,N,5,-160, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index d236b42d6367..842fd1b281de 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,119000,118800,119300,116200,355878,42141758750,00,0.00,N,2,9500, 20250409,109500,114200,114200,108800,298087,32942350900,00,0.00,N,5,-3300, 20250408,112800,117600,117700,111700,334751,38270191600,00,0.00,N,5,-1900, 20250407,114700,116200,117900,114400,330364,38153281700,00,0.00,N,5,-6500, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 8b91178c65ac..70d121c3945f 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3650,3705,3705,3565,315161,1137103760,00,0.00,N,2,75, 20250409,3575,3595,3750,3475,100648,358421470,00,0.00,N,5,-95, 20250408,3670,3710,3710,3615,70386,256964810,00,0.00,N,2,75, 20250407,3595,3785,3785,3545,98716,354484635,00,0.00,N,5,-140, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 7f3ba8d6f043..a57c6edb01ab 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2070,2075,2095,2040,144824,299304187,00,0.00,N,2,50, 20250409,2020,2015,2035,1981,149515,300044971,00,0.00,N,2,5, 20250408,2015,2030,2045,2005,88350,178663289,00,0.00,N,2,17, 20250407,1998,2090,2090,1993,268618,540889657,00,0.00,N,5,-107, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 65fcc28209e0..c4899d00ca89 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1371,1331,1375,1316,76995,103168887,00,0.00,N,2,60, 20250409,1311,1318,1372,1310,93090,122767759,00,0.00,N,5,-36, 20250408,1347,1324,1349,1316,116971,156182476,00,0.00,N,2,13, 20250407,1334,1313,1379,1296,175791,231399061,00,0.00,N,5,-28, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 022079dbe08b..ded34c3ed6fa 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2080,2065,2095,2060,117581,244179188,00,0.00,N,2,30, 20250409,2050,2020,2065,2020,95743,195137960,00,0.00,N,5,-15, 20250408,2065,2025,2075,2025,116428,238989810,00,0.00,N,2,45, 20250407,2020,2090,2090,2000,139860,284731330,00,0.00,N,5,-70, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 3408aeec8890..901c7dcf7166 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,38750,37300,38750,37300,37558,1438476750,00,0.00,N,2,2250, 20250409,36500,38050,38350,36400,28140,1041669625,00,0.00,N,5,-1850, 20250408,38350,37750,38950,37750,18659,716478375,00,0.00,N,2,700, 20250407,37650,39000,39000,37400,31356,1183010575,00,0.00,N,5,-1900, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index d6467f04d1dc..6dfbe6a3b4fd 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1430,1391,1437,1382,1606059,2271937287,00,0.00,N,2,77, 20250409,1353,1395,1414,1343,1365912,1877722639,00,0.00,N,5,-64, 20250408,1417,1379,1439,1363,2679893,3769954120,00,0.00,N,2,53, 20250407,1364,1403,1420,1360,2404564,3336743284,00,0.00,N,5,-66, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index d028d809b5eb..2be112c83a02 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5200,5260,5260,5140,44668,232329530,00,0.00,N,2,80, 20250409,5120,5170,5240,5110,28152,144848400,00,0.00,N,5,-90, 20250408,5210,5170,5250,5110,23202,120006960,00,0.00,N,2,60, 20250407,5150,5310,5310,5140,29591,154037890,00,0.00,N,5,-220, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 458be9add6bd..44430b6022f1 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16010,15900,16010,15760,7834,124989430,00,0.00,N,2,380, 20250409,15630,15820,15840,15530,9642,150953650,00,0.00,N,5,-270, 20250408,15900,15700,16030,15630,5906,93499170,00,0.00,N,2,270, 20250407,15630,15840,15990,15430,28791,450172210,00,0.00,N,5,-460, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 4ee4d538950d..4143b25a5b33 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,283,283,283,283,0,0,00,0.00,Y,3,0, +20250410,283,283,283,283,0,0,00,0.00,Y,3,0, +20250409,283,283,283,283,0,0,00,0.00,Y,0,0, 20250408,283,272,297,272,777762,219817743,00,0.00,Y,2,1, 20250407,282,298,298,269,484845,136401741,00,0.00,N,5,-16, 20250404,298,297,304,289,342424,100978410,00,0.00,N,2,1, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 0787e2d1fa2f..b0a8de8b7f82 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1004,1002,1019,1001,22061,22163890,00,0.00,N,2,9, 20250409,995,1000,1009,989,19711,19596155,00,0.00,N,5,-5, 20250408,1000,1000,1008,995,7910,7902103,00,0.00,N,3,0, 20250407,1000,971,1025,971,38443,37939489,00,0.00,N,2,5, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 3b88e471a5e1..ef7bbd9b9a9f 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2505,2565,2570,2420,212393,528734773,00,0.00,N,2,110, 20250409,2395,2360,2450,2310,246326,588248624,00,0.00,N,2,15, 20250408,2380,2405,2560,2345,212298,515142542,00,0.00,N,5,-10, 20250407,2390,2475,2530,2300,253252,604405945,00,0.00,N,5,-145, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 1f82c0dbf362..55ee3a7477a2 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26600,25900,26600,25550,239789,6284090250,00,0.00,N,2,1950, 20250409,24650,25200,25750,24200,282894,7025015000,00,0.00,N,5,-1450, 20250408,26100,25600,26950,25600,264406,6926175725,00,0.00,N,2,800, 20250407,25300,26000,26300,25200,278151,7115769750,00,0.00,N,5,-2050, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 6fdc4324d25d..afcd4e680b29 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,756,756,756,756,0,0,00,0.00,Y,3,0, +20250410,756,756,756,756,0,0,00,0.00,Y,3,0, +20250409,756,756,756,756,0,0,00,0.00,Y,0,0, 20250408,756,756,756,756,0,0,00,0.00,Y,0,0, 20250407,756,756,756,756,0,0,00,0.00,Y,0,0, 20250404,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 44ea734d21c4..5e16e9b01dde 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,70500,67000,71800,66300,114056,8023708150,00,0.00,N,2,7500, 20250409,63000,60800,64300,60800,42140,2672783600,00,0.00,N,2,600, 20250408,62400,67000,67000,62300,45802,2907708900,00,0.00,N,5,-1800, 20250407,64200,64600,66200,63800,89879,5826680300,00,0.00,N,5,-3300, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 21df95cfcf7f..1347bf71288a 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,784,765,817,721,1910076,1485139451,00,0.00,N,2,19, 20250409,765,760,930,755,13891633,12019254530,00,0.00,N,2,49, 20250408,716,700,716,699,133527,95202124,00,0.00,N,2,11, 20250407,705,701,711,689,154204,107418335,00,0.00,N,5,-6, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 3572755e3fa5..43ae5703bedf 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26250,25900,26400,25500,48593,1261003150,00,0.00,N,2,2450, 20250409,23800,24650,25250,23600,60320,1470110150,00,0.00,N,5,-1450, 20250408,25250,26000,26400,25050,48321,1243059650,00,0.00,N,5,-100, 20250407,25350,27100,27100,25350,63331,1646934550,00,0.00,N,5,-2500, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 8db9df8078e5..67f8d5487351 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12410,12160,12410,11810,241018,2920121825,00,0.00,N,2,1060, 20250409,11350,11370,11700,11250,204551,2340887350,00,0.00,N,2,110, 20250408,11240,11750,11840,10900,160863,1844311820,00,0.00,N,5,-200, 20250407,11440,11890,12100,11440,249397,2898553685,00,0.00,N,5,-860, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index d849a911c92a..773c962f0237 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,213000,207000,213500,203500,262869,55286950250,00,0.00,N,2,17500, 20250409,195500,197000,204000,192000,306003,60319315150,00,0.00,N,2,3600, 20250408,191900,191300,195300,190500,320962,61787517942,00,0.00,N,2,5700, 20250407,186200,191100,196000,185700,303590,57924630700,00,0.00,N,5,-17800, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 658c767ef3ff..81278873032a 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2990,2900,2990,2895,194447,570414155,00,0.00,N,2,145, 20250409,2845,2935,3020,2840,533627,1566480595,00,0.00,N,5,-90, 20250408,2935,2890,2980,2885,135856,398377885,00,0.00,N,2,45, 20250407,2890,3000,3010,2890,309016,902728622,00,0.00,N,5,-130, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index c8ce108baf1f..1a15958a6344 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2880,2820,3140,2780,1085183,3238483567,00,0.00,N,2,140, 20250409,2740,3100,3130,2680,792749,2266993298,00,0.00,N,5,-330, 20250408,3070,2750,3210,2585,3169439,9509477869,00,0.00,N,2,470, 20250407,2600,2545,2825,2480,1596431,4247783070,00,0.00,N,2,65, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 58740b1a4458..d050725c21a5 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9170,9090,9170,9000,42723,388564500,00,0.00,N,2,240, 20250409,8930,8980,8980,8830,32124,285509035,00,0.00,N,5,-60, 20250408,8990,8930,9030,8870,17946,160405680,00,0.00,N,2,60, 20250407,8930,8970,8970,8770,70890,627033830,00,0.00,N,5,-150, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index dd3975b21471..bd90399cbb7a 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1006,995,1040,991,1055880,1073139089,00,0.00,N,2,30, 20250409,976,976,1006,951,378726,367633097,00,0.00,N,3,0, 20250408,976,981,1037,970,302363,298718385,00,0.00,N,5,-3, 20250407,979,999,1015,979,438484,432510066,00,0.00,N,5,-40, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index 6df0b60faebd..27e211f3ba1e 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25300,25050,25400,24950,2416,60722200,00,0.00,N,2,400, 20250409,24900,25050,25050,24750,885,21966100,00,0.00,N,5,-100, 20250408,25000,24900,25050,24750,1432,35627200,00,0.00,N,2,100, 20250407,24900,25250,25250,24750,1949,48582300,00,0.00,N,5,-600, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 031ceff403d7..7a51023969ab 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5820,5940,5940,5750,58867,342773550,00,0.00,N,2,150, 20250409,5670,5770,5840,5530,50857,289228020,00,0.00,N,5,-160, 20250408,5830,5700,5860,5700,97973,568923510,00,0.00,N,2,180, 20250407,5650,5770,5770,5590,68997,390533820,00,0.00,N,5,-230, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 9c37f4e3fbb3..227be012ecac 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,317,305,318,304,196341,60894564,00,0.00,N,2,18, 20250409,299,298,303,295,224916,66879269,00,0.00,N,5,-2, 20250408,301,302,308,295,243955,73087553,00,0.00,N,3,0, 20250407,301,299,309,299,267518,80713787,00,0.00,N,5,-8, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 0c8b610650dd..2758e8ffe208 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20200,20350,20400,19860,1234997,24820838680,00,0.00,N,2,930, 20250409,19270,19650,20000,19040,1173122,22727797780,00,0.00,N,5,-690, 20250408,19960,20700,20850,19800,1090679,22067628235,00,0.00,N,5,-240, 20250407,20200,20050,20725,19740,1253746,25342697730,00,0.00,N,5,-800, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index eb20c4a3e133..296fc308a17f 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7420,7700,7700,7350,152996,1143123455,00,0.00,N,2,180, 20250409,7240,7200,7480,7110,203593,1472701525,00,0.00,N,5,-210, 20250408,7450,7770,7920,7450,157253,1199260365,00,0.00,N,5,-250, 20250407,7700,7700,7910,7690,179340,1395704700,00,0.00,N,5,-420, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 274ba6e80c6c..a2597ab9fe93 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,90000,86200,90400,86200,17230,1531338700,00,0.00,N,2,5300, 20250409,84700,86200,87200,82700,25152,2123292600,00,0.00,N,5,-700, 20250408,85400,87700,87700,84200,11875,1018389100,00,0.00,N,5,-1500, 20250407,86900,85000,87600,83000,22452,1932943300,00,0.00,N,5,-1100, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index c908f79cea54..5ee008170723 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2215,2200,2230,2185,34152,75485875,00,0.00,N,2,25, 20250409,2190,2195,2200,2160,17628,38607790,00,0.00,N,3,0, 20250408,2190,2115,2220,2095,27067,59096635,00,0.00,N,2,75, 20250407,2115,2115,2150,2085,23576,49809135,00,0.00,N,5,-65, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 15ab3833c6e1..16de44749ef0 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,61900,64000,64000,60600,94215,5802382250,00,0.00,N,2,2900, 20250409,59000,58600,61500,58600,61786,3663999350,00,0.00,N,5,-1500, 20250408,60500,63600,63600,60400,55921,3442897450,00,0.00,N,5,-1600, 20250407,62100,64900,65200,61400,124541,7804287500,00,0.00,N,5,-5500, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 820e89a67771..fc7fce2e5ffe 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3900,3985,3985,3805,262531,1018930909,00,0.00,N,2,135, 20250409,3765,3845,3870,3630,256437,959613210,00,0.00,N,5,-95, 20250408,3860,3810,3920,3770,233536,896120091,00,0.00,N,2,100, 20250407,3760,4000,4010,3760,406365,1554903181,00,0.00,N,5,-345, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 465ed5a72b8c..e8aeebc494d6 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,168300,161800,168400,159100,471505,78157527400,00,0.00,N,2,19200, 20250409,149100,154700,157900,146800,269336,40753013550,00,0.00,N,5,-5800, 20250408,154900,157500,159400,153000,188621,29275359400,00,0.00,N,2,2000, 20250407,152900,163500,164000,152700,270243,42548664700,00,0.00,N,5,-18600, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 94aeae76afff..ebbac23a76dd 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,700000,674000,700000,666000,38375,26441277000,00,0.00,N,2,47000, 20250409,653000,659000,673000,643000,16913,11027055500,00,0.00,N,5,-13000, 20250408,666000,674000,691000,655000,17415,11659721000,00,0.00,N,5,-7000, 20250407,673000,666000,692000,655000,17115,11460941000,00,0.00,N,5,-32000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 71dce874026a..0af01712e6c8 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13950,13790,13990,13540,8268063,114864610015,00,0.00,N,2,910, 20250409,13040,13530,13610,12930,7249419,95980546485,00,0.00,N,5,-180, 20250408,13220,13040,13350,12780,7087137,92573586835,00,0.00,N,2,500, 20250407,12720,13170,13180,12650,7764209,99793895075,00,0.00,N,5,-1000, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 7dfa2267d692..5be41ac418c8 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,490,479,501,479,577193,285163722,00,0.00,N,2,26, 20250409,464,491,505,457,630546,298722668,00,0.00,N,5,-30, 20250408,494,499,511,490,440165,219108805,00,0.00,N,5,-5, 20250407,499,490,510,466,710837,347330839,00,0.00,N,5,-21, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 980a9288a208..86fe6bdb3c78 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5210,5260,5260,5140,14550,75587200,00,0.00,N,2,80, 20250409,5130,5110,5170,5050,11606,59108800,00,0.00,N,2,20, 20250408,5110,5040,5200,5040,17917,91888055,00,0.00,N,2,70, 20250407,5040,5270,5270,5030,46052,234043670,00,0.00,N,5,-220, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 147bae0f1c22..c909c7153171 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,745,745,770,736,254514,189720036,00,0.00,N,2,8, 20250409,737,731,778,720,243770,179679063,00,0.00,N,5,-18, 20250408,755,721,770,717,376857,278882571,00,0.00,N,2,38, 20250407,717,749,756,716,464192,336157424,00,0.00,N,5,-34, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index ffa5278a3a5e..97aa2d45c898 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2555,2700,2700,2555,7137,18599130,00,0.00,N,2,25, 20250409,2530,2610,2765,2530,9664,24886330,00,0.00,N,5,-80, 20250408,2610,2645,2645,2585,3369,8856773,00,0.00,N,5,-35, 20250407,2645,2545,2700,2510,16050,41120613,00,0.00,N,2,100, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index bcbac554a96b..940f4470a757 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1887,1887,1888,1886,261953,494258935,00,0.00,N,2,1, 20250409,1886,1887,1887,1886,180812,341086297,00,0.00,N,5,-1, 20250408,1887,1886,1887,1886,338052,637584291,00,0.00,N,2,1, 20250407,1886,1886,1887,1886,708634,1336524382,00,0.00,N,2,1, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 331e47162a73..b9c03ee251ef 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7400,7240,7480,7180,39527,289953290,00,0.00,N,2,240, 20250409,7160,7620,7760,7070,92555,676183420,00,0.00,N,5,-470, 20250408,7630,7590,7880,7370,148182,1137709455,00,0.00,N,2,50, 20250407,7580,7550,7920,7210,244208,1860778650,00,0.00,N,2,290, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 1272361aab97..005080be450a 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1194,1199,1199,1178,51828,61524150,00,0.00,N,2,6, 20250409,1188,1200,1200,1150,60842,70897724,00,0.00,N,2,8, 20250408,1180,1182,1201,1161,60109,70713778,00,0.00,N,2,9, 20250407,1171,1209,1209,1139,98360,115824882,00,0.00,N,5,-32, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index 5197783644e4..1ff22a9e8a94 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,545,545,545,545,0,0,00,0.00,Y,3,0, +20250410,545,545,545,545,0,0,00,0.00,Y,3,0, +20250409,545,545,545,545,0,0,00,0.00,Y,0,0, 20250408,545,545,545,545,0,0,00,0.00,Y,0,0, 20250407,545,545,545,545,0,0,00,0.00,Y,0,0, 20250404,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 5583e49e1413..5188c1105b89 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,123200,122000,124100,119700,524429,64155086650,00,0.00,N,2,7300, 20250409,115900,121700,122000,114500,447795,52408654050,00,0.00,N,5,-2300, 20250408,118200,115100,119100,113900,366130,42967219900,00,0.00,N,2,7400, 20250407,110800,112100,113000,108800,388142,43153235100,00,0.00,N,5,-5300, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 85e4df75e8d5..e57f9a17e3e3 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5870,5840,6030,5490,237000,1381125515,00,0.00,N,2,140, 20250409,5730,6390,6390,5700,574633,3478857245,00,0.00,N,5,-620, 20250408,6350,5930,7250,5930,4590513,31057501535,00,0.00,N,2,450, 20250407,5900,5840,6260,5620,470091,2805657620,00,0.00,N,5,-110, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index ede123acea58..a7efc2adc16e 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3615,3660,3660,3520,304873,1097808989,00,0.00,N,2,110, 20250409,3505,3645,3680,3465,563612,2012174402,00,0.00,N,5,-140, 20250408,3645,3450,3720,3415,938928,3391571325,00,0.00,N,2,200, 20250407,3445,3320,3650,3260,1497265,5222743442,00,0.00,N,2,95, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 3251b68d377e..45dd7566ba8d 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7380,7410,7520,7260,176312,1298350565,00,0.00,N,2,390, 20250409,6990,7070,7240,6900,152076,1067426690,00,0.00,N,5,-70, 20250408,7060,7140,7330,7000,293409,2104689130,00,0.00,N,2,80, 20250407,6980,7280,7390,6980,177530,1257959300,00,0.00,N,5,-700, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 3f647e29b7b2..079d9e2bfaed 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12780,12420,13620,11200,2042844,25833531160,00,0.00,N,2,370, 20250409,12410,14160,14900,12250,2729374,36585969345,00,0.00,N,5,-1750, 20250408,14160,13300,16020,11980,11877026,168427588220,00,0.00,N,2,1240, 20250407,12920,10030,12920,10000,8251159,99637587225,00,0.00,N,1,2980, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index f2263d22ff4a..535f2098e0c4 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16700,16500,16850,16250,24920,414224400,00,0.00,N,2,720, 20250409,15980,16050,16560,15890,36278,582939410,00,0.00,N,5,-370, 20250408,16350,16100,16780,16060,36228,594551610,00,0.00,N,2,300, 20250407,16050,16430,16430,15850,32959,528795250,00,0.00,N,5,-560, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 6b88ec66952b..2496d6633e17 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3335,3210,3350,3170,459348,1502365927,00,0.00,N,2,230, 20250409,3105,3170,3205,3090,296543,930287306,00,0.00,N,5,-60, 20250408,3165,3160,3235,3140,447393,1423314861,00,0.00,N,2,55, 20250407,3110,3305,3320,3095,606945,1916565680,00,0.00,N,5,-280, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index e702e2e4a62d..777b01443fe5 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,52200,52700,52800,51600,280115,14584817150,00,0.00,N,2,1800, 20250409,50400,51100,51500,50300,158851,8047960550,00,0.00,N,5,-800, 20250408,51200,51600,52300,50900,171846,8863952000,00,0.00,N,2,100, 20250407,51100,53000,53600,50500,391337,20140445700,00,0.00,N,5,-3300, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 487606f9adfe..9baef351048b 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3005,2985,3050,2980,22838,68740573,00,0.00,N,2,45, 20250409,2960,2990,3015,2930,20934,62180667,00,0.00,N,5,-30, 20250408,2990,2935,3020,2935,23982,71355990,00,0.00,N,2,75, 20250407,2915,2990,2990,2915,46603,136849773,00,0.00,N,5,-110, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index ce690e94a2e8..5f74575efd05 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1983,1910,1985,1910,219974,430276202,00,0.00,N,2,93, 20250409,1890,1923,2000,1861,236538,451272675,00,0.00,N,5,-49, 20250408,1939,1903,1981,1903,160953,314094354,00,0.00,N,2,41, 20250407,1898,1999,1999,1830,306867,585120403,00,0.00,N,5,-102, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 780a9dad9c4e..27e98efa9213 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5520,5460,5540,5460,20972,115563425,00,0.00,N,2,80, 20250409,5440,5490,5530,5350,23514,127681830,00,0.00,N,5,-50, 20250408,5490,5410,5520,5400,19812,108536990,00,0.00,N,2,100, 20250407,5390,5440,5530,5330,34393,185456805,00,0.00,N,5,-140, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index bd2b0f916748..e9b4fa2213e5 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,134800,137400,139700,133000,306317,41551195950,00,0.00,N,2,12800, 20250409,122000,124000,126000,121000,151394,18685490800,00,0.00,N,5,-5500, 20250408,127500,133800,134800,127000,175343,22652479850,00,0.00,N,5,-3100, 20250407,130600,136300,136600,128600,168454,22294013250,00,0.00,N,5,-11300, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 32574519b574..80875709cec5 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2255,2325,2555,2215,6519413,15397736907,00,0.00,N,5,-70, 20250409,2325,2500,2600,2285,6473464,15779046366,00,0.00,N,5,-165, 20250408,2490,2590,2665,2330,10045008,24855851994,00,0.00,N,5,-40, 20250407,2530,2550,2740,2380,13105959,34357365521,00,0.00,N,5,-45, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 12f54fdd2f89..6a8e1ccaf5e6 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,947,942,985,893,2208425,2091621796,00,0.00,N,2,5, 20250409,942,1052,1090,915,5802720,5804015978,00,0.00,N,5,-15, 20250408,957,920,960,830,6872802,6374244408,00,0.00,N,2,42, 20250407,915,924,1055,880,12651442,12283707379,00,0.00,N,2,31, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 9f0ac462cb25..d6576cdc90e7 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3195,3080,3225,3070,947731,2978968224,00,0.00,N,2,205, 20250409,2990,3280,3320,2955,1581017,4898277406,00,0.00,N,5,-315, 20250408,3305,3070,3365,3065,2359790,7717473343,00,0.00,N,2,245, 20250407,3060,3075,3100,3005,445106,1357974469,00,0.00,N,5,-95, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index ad3126434801..c07c4b8f403a 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,57800,57200,58000,56300,215326,12402734200,00,0.00,N,2,3400, 20250409,54400,55500,57200,53800,123869,6813873800,00,0.00,N,5,-1800, 20250408,56200,57900,58300,55900,141053,8005860700,00,0.00,N,5,-900, 20250407,57100,57000,58800,56500,125602,7191984550,00,0.00,N,5,-3800, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 9c1a1a4cf5d7..830a12bc7d2f 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19110,18900,19170,18590,1965062,37252303020,00,0.00,N,2,1420, 20250409,17690,17880,18120,17560,1501952,26708680665,00,0.00,N,5,-300, 20250408,17990,18650,19180,17960,1784291,32775907730,00,0.00,N,5,-260, 20250407,18250,19000,19100,18010,2153008,39585377045,00,0.00,N,5,-1350, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index fb1d9c5b7981..d77929315c54 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,40600,42000,42050,40600,122477,5036844500,00,0.00,N,2,900, 20250409,39700,40050,40450,39100,90901,3606274275,00,0.00,N,5,-850, 20250408,40550,41150,41750,40050,67280,2746975225,00,0.00,N,5,-100, 20250407,40650,41000,42250,39800,90201,3665953925,00,0.00,N,5,-2150, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 79b97edd7d80..faf184c15275 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3865,3905,3950,3700,158403,601214076,00,0.00,N,2,100, 20250409,3765,3780,3795,3520,211600,770819455,00,0.00,N,5,-55, 20250408,3820,3910,4120,3735,416861,1631574379,00,0.00,N,3,0, 20250407,3820,4440,4550,3740,471339,1896942413,00,0.00,N,5,-350, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index 17d0a0638e31..93ee1a7e317b 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2045,2020,2050,1984,85703,173024462,00,0.00,N,2,99, 20250409,1946,2010,2015,1930,110226,216250258,00,0.00,N,5,-69, 20250408,2015,1947,2025,1938,137560,273980429,00,0.00,N,2,77, 20250407,1938,2020,2020,1922,92298,178848432,00,0.00,N,5,-82, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 96edac7bb5ad..c0e84dbbcb41 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,544,558,566,535,362709,199871190,00,0.00,N,2,8, 20250409,536,583,583,529,653059,353721263,00,0.00,N,5,-37, 20250408,573,530,580,530,669060,372098890,00,0.00,N,2,38, 20250407,535,586,590,507,671823,364804980,00,0.00,N,5,-39, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 27c148f4778b..8be0e6967d18 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3455,3370,3500,3350,98961,340436985,00,0.00,N,2,120, 20250409,3335,3355,3385,3265,29206,96638539,00,0.00,N,5,-30, 20250408,3365,3260,3375,3230,38990,128732821,00,0.00,N,2,105, 20250407,3260,3255,3405,3210,45443,147729935,00,0.00,N,5,-145, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index e9c983a6b94e..6d0df9cbeebd 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1421,1440,1440,1381,78612,111169970,00,0.00,N,2,40, 20250409,1381,1405,1439,1381,111842,155397719,00,0.00,N,5,-23, 20250408,1404,1392,1438,1390,159037,223708320,00,0.00,N,2,6, 20250407,1398,1375,1412,1375,206755,288407832,00,0.00,N,2,15, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index e184d1ad6359..10f03d35b1be 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,844,827,854,792,369540,304209114,00,0.00,N,2,11, 20250409,833,849,858,827,237125,199125215,00,0.00,N,5,-16, 20250408,849,870,900,833,825793,720853195,00,0.00,N,2,1, 20250407,848,804,854,804,648655,542764447,00,0.00,N,2,38, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 133bbf3cddc6..ad79916359d3 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,80300,78100,80900,77700,20815,1656279550,00,0.00,N,2,3300, 20250409,77000,79800,81000,76600,20336,1586698800,00,0.00,N,5,-3000, 20250408,80000,77800,83000,77100,44086,3559208150,00,0.00,N,2,1800, 20250407,78200,76000,81500,73400,67146,5280606200,00,0.00,N,2,900, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index eb202cc97249..3dd92764001d 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2160,2085,2160,2080,864536,1834482063,00,0.00,N,2,85, 20250409,2075,2100,2130,2020,906225,1883139950,00,0.00,N,5,-60, 20250408,2135,1965,2185,1963,5315554,11209493723,00,0.00,N,2,151, 20250407,1984,2000,2070,1959,875513,1763644276,00,0.00,N,5,-16, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 4451a99fc650..adb5c99d5018 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14560,14120,14640,14070,101281,1449555490,00,0.00,N,2,1200, 20250409,13360,13620,13980,13200,92379,1252255240,00,0.00,N,5,-550, 20250408,13910,14270,14350,13900,86680,1223810465,00,0.00,N,2,60, 20250407,13850,14280,14500,13830,113805,1591311925,00,0.00,N,5,-1080, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 123c83c2d178..7e0d6c4ca811 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9890,9910,9990,9630,24392,238886845,00,0.00,N,2,190, 20250409,9700,9750,9780,9420,16340,156138000,00,0.00,N,5,-50, 20250408,9750,9480,9900,9480,17546,169021240,00,0.00,N,2,370, 20250407,9380,9700,9700,9230,42650,400806285,00,0.00,N,5,-500, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 5da61fefec06..6ab10f51ecca 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2120,1990,2120,1989,168757,348640954,00,0.00,N,2,207, 20250409,1913,1910,1959,1900,69092,132242795,00,0.00,N,5,-17, 20250408,1930,1957,2000,1928,153738,300695820,00,0.00,N,5,-21, 20250407,1951,2040,2050,1942,132006,260065226,00,0.00,N,5,-149, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 4fc5ed7b4e87..cd018688ae20 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2545,2555,2555,2485,93443,235672752,00,0.00,N,2,155, 20250409,2390,2435,2565,2360,121116,292540880,00,0.00,N,5,-45, 20250408,2435,2440,2515,2430,134390,330874965,00,0.00,N,2,10, 20250407,2425,2600,2620,2425,268583,663015672,00,0.00,N,5,-255, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index dc5a4e504da0..3564ddcfa1ec 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20550,19960,20550,19740,51950,1043947270,00,0.00,N,2,1610, 20250409,18940,19700,19700,18870,91925,1753263565,00,0.00,N,5,-770, 20250408,19710,19920,20000,19340,27977,547074690,00,0.00,N,2,210, 20250407,19500,20350,20350,19500,69251,1370801405,00,0.00,N,5,-1550, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index cf8b964e238c..cf22b2d3df44 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,111200,107600,111200,106800,103308,11367597150,00,0.00,N,2,6800, 20250409,104400,105400,107600,102900,69548,7265986350,00,0.00,N,5,-2700, 20250408,107100,110900,111700,105300,128473,13737105350,00,0.00,N,5,-1200, 20250407,108300,110700,113800,107700,101986,11145452400,00,0.00,N,5,-7400, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index e2aa557585d5..49ddceef6776 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,97100,96100,97300,93200,373503,35859439100,00,0.00,N,2,8400, 20250409,88700,90100,92000,86200,276240,24509247650,00,0.00,N,5,-3200, 20250408,91900,94200,95500,90900,223872,20835701800,00,0.00,N,2,1100, 20250407,90800,97500,97700,90700,387956,36335731000,00,0.00,N,5,-11700, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index be8553c588a9..fba3f10f9dfe 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3340,3220,3340,3220,56055,184396222,00,0.00,N,2,205, 20250409,3135,3265,3265,3080,96380,304563866,00,0.00,N,5,-130, 20250408,3265,3390,3415,3250,106773,354141030,00,0.00,N,5,-40, 20250407,3305,3620,3620,3290,113695,386736237,00,0.00,N,5,-345, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 3b0a42c3dac5..d0fefd523310 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1160,1146,1165,1127,701070,804823635,00,0.00,N,2,63, 20250409,1097,1080,1129,1061,575790,631574796,00,0.00,N,5,-3, 20250408,1100,1129,1140,1097,729083,811600606,00,0.00,N,5,-10, 20250407,1110,1167,1184,1110,1021706,1155542698,00,0.00,N,5,-75, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 1e796556d547..a176397633aa 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1194,1171,1200,1170,153406,181641474,00,0.00,N,2,64, 20250409,1130,1155,1167,1127,222269,253970866,00,0.00,N,5,-39, 20250408,1169,1171,1193,1165,146690,172157286,00,0.00,N,2,1, 20250407,1168,1215,1215,1158,333873,390186132,00,0.00,N,5,-55, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 0b1f3fb246dc..6d26c489c7fc 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,375,366,383,366,76619,28749706,00,0.00,N,2,11, 20250409,364,364,373,359,49414,17923942,00,0.00,N,3,0, 20250408,364,367,378,363,189606,69921232,00,0.00,N,5,-3, 20250407,367,381,381,363,134146,49566146,00,0.00,N,5,-14, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 8f4ee7b612b4..94c228d4403c 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4725,4715,4880,4555,151298,708839067,00,0.00,N,2,175, 20250409,4550,4700,4795,4410,157112,715323255,00,0.00,N,5,-150, 20250408,4700,4200,4935,4180,769268,3649849609,00,0.00,N,2,620, 20250407,4080,4255,4255,3880,136071,547911717,00,0.00,N,5,-170, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 755dfc654c89..bd0675b42b6d 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1363,1350,1374,1330,76783,103724787,00,0.00,N,2,62, 20250409,1301,1362,1373,1301,46922,62137531,00,0.00,N,5,-72, 20250408,1373,1380,1400,1359,44256,60751752,00,0.00,N,2,7, 20250407,1366,1418,1418,1366,49175,67580295,00,0.00,N,5,-63, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 8b2178846d70..ddc683d21f97 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250409,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250408,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250407,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index 4c34eb889de3..7119622f7cdf 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,882,853,895,853,163005,143125260,00,0.00,N,2,11, 20250409,871,870,880,864,218084,188852398,00,0.00,N,2,1, 20250408,870,854,878,854,256952,223692940,00,0.00,N,2,16, 20250407,854,823,865,807,352090,298657577,00,0.00,N,2,31, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 40c4aa4908a4..6632a44a568d 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,56800,55500,57800,55500,8165,462621450,00,0.00,N,2,2900, 20250409,53900,54900,56300,53100,18225,996336900,00,0.00,N,5,-2400, 20250408,56300,56700,57600,55800,5101,289271100,00,0.00,N,5,-100, 20250407,56400,57300,57500,55100,7799,437985000,00,0.00,N,5,-1700, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 991d9ab084d9..e9f4c160a1b8 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,243500,247500,249000,241500,192769,47031792750,00,0.00,N,2,8500, 20250409,235000,237500,239500,233500,154384,36479821500,00,0.00,N,5,-1500, 20250408,236500,250500,251000,235500,236443,56847605750,00,0.00,N,5,-12000, 20250407,248500,248500,251500,243000,170953,42370380750,00,0.00,N,5,-10500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 5f9b28776bd1..0f540ec5f8df 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,450,445,455,445,52775,23809135,00,0.00,N,2,10, 20250409,440,451,453,440,60305,26768371,00,0.00,N,5,-11, 20250408,451,435,452,435,103670,46182174,00,0.00,N,2,16, 20250407,435,468,468,430,246310,109533629,00,0.00,N,5,-33, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index ddb11b927328..ed185b942578 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,740000,727000,740000,707000,410554,299795966500,00,0.00,N,2,49000, 20250409,691000,717000,717000,673000,411172,284251921500,00,0.00,N,5,-7000, 20250408,698000,686000,705000,670000,558169,384305376000,00,0.00,N,2,56000, 20250407,642000,683000,684000,636000,412797,268403522500,00,0.00,N,5,-60000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index b75df6ff9904..a9afa781807a 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,55700,53900,56300,52200,251488,13793851300,00,0.00,N,2,5200, 20250409,50500,52800,53000,49850,140211,7125940450,00,0.00,N,5,-1900, 20250408,52400,53100,53700,52000,122542,6475095750,00,0.00,N,2,900, 20250407,51500,55200,55400,51300,229094,12078169900,00,0.00,N,5,-5400, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 8758cd3c5d2d..21b9ed933c56 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250410,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250409,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250408,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250407,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250404,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 3e24d5ebe63c..7a7b9ea06fc7 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2985,2820,3450,2820,2003558,6401784471,00,0.00,N,2,180, 20250409,2805,2770,2850,2770,57437,160455975,00,0.00,N,2,20, 20250408,2785,2775,2850,2775,42686,119958705,00,0.00,N,2,10, 20250407,2775,2840,2865,2735,84704,235865635,00,0.00,N,5,-140, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 70d7b01027b7..de77b65a1f6e 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6950,7000,7000,6840,3236,22370175,00,0.00,N,2,210, 20250409,6740,6690,6770,6620,3686,24630210,00,0.00,N,2,50, 20250408,6690,6670,6870,6640,7896,52770620,00,0.00,N,2,20, 20250407,6670,6940,6940,6670,6557,44143025,00,0.00,N,5,-230, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 1ede6bba2f49..349c858b895f 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15590,15600,15650,15320,112917,1749210140,00,0.00,N,2,740, 20250409,14850,15300,15320,14200,188531,2826940015,00,0.00,N,5,-420, 20250408,15270,15700,15940,15250,145639,2268956145,00,0.00,N,5,-290, 20250407,15560,15790,16120,15410,183753,2918761050,00,0.00,N,5,-460, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 0b65fdee857e..ae8adbb6c22e 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2995,3045,3045,2945,408324,1224506385,00,0.00,N,2,55, 20250409,2940,3060,3060,2865,579794,1719304995,00,0.00,N,5,-95, 20250408,3035,2930,3040,2855,692832,2058219152,00,0.00,N,2,140, 20250407,2895,3025,3135,2850,1988991,5994774891,00,0.00,N,5,-95, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index c942e3f667c6..aade612f0d0f 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3720,3720,3735,3705,16429,61068946,00,0.00,N,2,50, 20250409,3670,3685,3725,3640,15846,58026921,00,0.00,N,5,-15, 20250408,3685,3715,3720,3660,13210,48584847,00,0.00,N,2,25, 20250407,3660,3760,3805,3660,44512,165139920,00,0.00,N,5,-135, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 812b2e3e85f6..f70aa6a0a98c 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,62000,60000,62000,59800,55799,3418624000,00,0.00,N,2,2500, 20250409,59500,59400,60100,58900,43606,2586234000,00,0.00,N,5,-400, 20250408,59900,60000,60500,59400,47858,2861058150,00,0.00,N,5,-800, 20250407,60700,60100,60800,58500,60259,3603345750,00,0.00,N,5,-900, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 8097bf8e464b..d0f509216386 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6280,6240,6330,6240,38383,241765560,00,0.00,N,2,160, 20250409,6120,6150,6210,6050,37972,232373965,00,0.00,N,5,-110, 20250408,6230,6140,6280,6130,29281,181559720,00,0.00,N,2,160, 20250407,6070,6230,6230,6070,81082,498452285,00,0.00,N,5,-270, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index a90318863cfa..b2ed3352d7bf 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1346,1293,1367,1293,1528170,2028808731,00,0.00,N,2,85, 20250409,1261,1283,1292,1252,650923,824520133,00,0.00,N,5,-27, 20250408,1288,1295,1299,1269,751985,967520982,00,0.00,N,2,29, 20250407,1259,1268,1284,1235,1241673,1560221258,00,0.00,N,5,-66, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 3ab2cec19d2a..296fa71111e9 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1437,1429,1443,1402,159971,228648095,00,0.00,N,2,73, 20250409,1364,1370,1390,1341,109372,148946048,00,0.00,N,5,-19, 20250408,1383,1388,1410,1377,193653,269016224,00,0.00,N,2,11, 20250407,1372,1435,1450,1368,221924,308250753,00,0.00,N,5,-78, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index f1addb2db399..21c5f8e07e87 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1515,1547,1557,1444,329177,495500533,00,0.00,N,5,-9, 20250409,1524,1641,1641,1458,367171,560408317,00,0.00,N,5,-65, 20250408,1589,1650,1695,1521,778948,1268612768,00,0.00,N,5,-90, 20250407,1679,1599,1758,1510,2605018,4270186312,00,0.00,N,2,184, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 1034b00665b8..f1e4ff9d3f81 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27800,27000,27900,26500,56905,1557100250,00,0.00,N,2,1900, 20250409,25900,26250,26500,25650,62428,1624264650,00,0.00,N,2,400, 20250408,25500,25600,26050,25250,35250,906898650,00,0.00,N,2,400, 20250407,25100,26500,26500,25050,80227,2057599075,00,0.00,N,5,-1900, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index b4e2c82168b1..64ca2e974f6f 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2240,2200,2295,2200,41095,92023173,00,0.00,N,2,45, 20250409,2195,2225,2225,2165,20014,43651976,00,0.00,N,5,-10, 20250408,2205,2230,2285,2190,137306,303254067,00,0.00,N,5,-25, 20250407,2230,2255,2255,2150,61627,135034750,00,0.00,N,5,-60, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index d69d53eae0fb..68945e15e036 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2870,2810,2880,2775,301312,851745385,00,0.00,N,2,195, 20250409,2675,2785,2835,2665,423409,1161499630,00,0.00,N,5,-135, 20250408,2810,2800,2865,2785,245718,692085190,00,0.00,N,2,35, 20250407,2775,2850,2850,2715,431549,1192381331,00,0.00,N,5,-160, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 6c1e69acf74e..cb2faa0cc771 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4125,4150,4255,4000,1987879,8227684799,00,0.00,N,5,-15, 20250409,4140,4320,4445,3950,5173837,21956875811,00,0.00,N,5,-160, 20250408,4300,4275,4350,3975,5670607,23807503055,00,0.00,N,2,200, 20250407,4100,3635,4320,3575,8772157,35723792464,00,0.00,N,2,565, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 1e99f38e020c..2d7a4c890f06 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1629,1637,1637,1580,26010,41798372,00,0.00,N,2,77, 20250409,1552,1560,1575,1548,28800,45086749,00,0.00,N,5,-18, 20250408,1570,1547,1595,1547,38403,60275352,00,0.00,N,2,23, 20250407,1547,1607,1620,1539,76082,119481061,00,0.00,N,5,-101, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 32bfa6f04987..714c89886e85 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3565,3575,3605,3525,60269,215440692,00,0.00,N,2,140, 20250409,3425,3400,3485,3330,93198,316389859,00,0.00,N,5,-60, 20250408,3485,3555,3600,3450,235684,824348686,00,0.00,N,5,-40, 20250407,3525,3670,3710,3500,150354,535063577,00,0.00,N,5,-265, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index fd684f149475..471ab67fb16c 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23950,23000,26450,22050,4722160,115664764375,00,0.00,N,2,50, 20250409,23900,22000,26300,20250,13651248,324754788575,00,0.00,N,2,3400, 20250408,20500,16800,20500,16700,3139617,58103059510,00,0.00,N,1,4700, 20250407,15800,14770,17440,14100,4187207,67435627050,00,0.00,N,2,1800, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 8dd55bea2cbd..22c127d5b5a2 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1256,1264,1269,1230,264121,331540591,00,0.00,N,2,28, 20250409,1228,1308,1320,1221,416872,526261770,00,0.00,N,5,-80, 20250408,1308,1258,1400,1258,1931285,2597481414,00,0.00,N,2,28, 20250407,1280,1259,1380,1221,1720239,2252792976,00,0.00,N,2,47, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 9e4fa0c85237..33f44bcec3b5 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,672,690,690,665,82796,55532777,00,0.00,N,2,13, 20250409,659,691,691,656,104894,70173670,00,0.00,N,5,-32, 20250408,691,690,725,682,57393,39867249,00,0.00,N,2,1, 20250407,690,713,719,690,127653,89127192,00,0.00,N,5,-29, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index b2df804e4111..d7e2332dc137 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3515,3370,3525,3310,296298,1013742439,00,0.00,N,2,275, 20250409,3240,3405,3500,3215,179066,593487434,00,0.00,N,5,-145, 20250408,3385,3245,3520,3245,441709,1503908894,00,0.00,N,2,155, 20250407,3230,3270,3320,3130,173172,557266223,00,0.00,N,5,-55, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 824f3e76115d..ae4f672aefa5 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3710,3740,3770,3670,21237,79111136,00,0.00,N,3,0, 20250409,3710,3750,3790,3620,50239,186248320,00,0.00,N,5,-40, 20250408,3750,3725,3780,3665,36442,135121123,00,0.00,N,2,50, 20250407,3700,3685,3740,3550,63296,230561018,00,0.00,N,5,-15, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index fb4e9de21ae1..128b8771bbd7 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18310,18100,18520,17360,387258,7062122590,00,0.00,N,2,2780, 20250409,15530,15920,16260,15270,178080,2780617295,00,0.00,N,5,-670, 20250408,16200,15800,16220,15540,165752,2634469305,00,0.00,N,2,890, 20250407,15310,15800,16140,15120,318927,4949467305,00,0.00,N,5,-1120, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 9148c3efb5f0..0294d8c6cae4 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7750,7200,7900,7200,3099715,23865118140,00,0.00,N,2,420, 20250409,7330,8000,8020,7110,1765733,13271778240,00,0.00,N,5,-270, 20250408,7600,7510,8260,7260,5634239,43843398185,00,0.00,N,5,-350, 20250407,7950,7570,8700,7390,11460016,93170067585,00,0.00,N,2,1210, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 5d5fc6d24c56..ce03a673366f 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3135,2990,3190,2990,200801,618867992,00,0.00,N,2,135, 20250409,3000,3140,3290,2830,308821,936847384,00,0.00,N,5,-130, 20250408,3130,3050,3395,2940,539962,1713070498,00,0.00,N,5,-80, 20250407,3210,3100,3650,3040,1190344,3950146915,00,0.00,N,2,220, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 757d99b3bc66..debfb38ff3bc 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3445,3370,3450,3340,20120,68082650,00,0.00,N,2,105, 20250409,3340,3320,3365,3305,21260,70962770,00,0.00,N,2,40, 20250408,3300,3375,3375,3280,28164,93355850,00,0.00,N,5,-50, 20250407,3350,3355,3410,3255,32427,108638810,00,0.00,N,5,-5, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index e977d9e79a6c..fe49b7633896 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2035,1988,2150,1887,20367628,41697990522,00,0.00,N,2,41, 20250409,1994,2505,2525,1957,38598472,84695267033,00,0.00,N,5,-486, 20250408,2480,1987,2480,1905,39158487,89058947171,00,0.00,N,1,572, 20250407,1908,1810,2070,1758,49280698,95266015191,00,0.00,N,2,133, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 518ec4703a60..16404454e69f 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1678,1639,1828,1637,5012752,8781500337,00,0.00,N,2,71, 20250409,1607,1700,1706,1590,401862,656750243,00,0.00,N,5,-99, 20250408,1706,1690,1770,1620,1277147,2171808896,00,0.00,N,2,93, 20250407,1613,1627,1678,1556,986987,1598996504,00,0.00,N,2,18, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 81e664caade7..a26cd5cfe14d 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250410,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250409,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250408,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250407,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250404,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 7d342a10d795..7e4025e5029e 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4405,4395,4520,4295,1340279,5905735609,00,0.00,N,2,10, 20250409,4395,4085,4790,3910,10592602,47840207215,00,0.00,N,2,360, 20250408,4035,4340,4365,4010,1271305,5288513258,00,0.00,N,5,-240, 20250407,4275,4505,4510,4150,1021929,4385680804,00,0.00,N,5,-275, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 8d20f3fe26e8..5e825569fd50 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5290,5130,5440,5020,642073,3361774895,00,0.00,N,2,220, 20250409,5070,5330,5360,4880,701814,3582663910,00,0.00,N,5,-150, 20250408,5220,4950,5550,4820,2017351,10589673705,00,0.00,N,2,390, 20250407,4830,4905,5450,4620,1911508,9787657994,00,0.00,N,2,20, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index d93be022c905..9945f268a4ae 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2280,2340,2390,2240,1878539,4332995020,00,0.00,N,3,0, 20250409,2280,2520,2545,2230,2131599,4974600530,00,0.00,N,5,-230, 20250408,2510,2630,2720,2370,4405782,11375396209,00,0.00,N,5,-105, 20250407,2615,2380,2810,2345,9506716,24785298277,00,0.00,N,2,275, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 05bbd4382589..ff6fdabac1df 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3470,3445,3480,3420,171729,592590367,00,0.00,N,2,45, 20250409,3425,3450,3495,3360,176287,605924765,00,0.00,N,5,-25, 20250408,3450,3450,3470,3385,202245,695934290,00,0.00,N,2,65, 20250407,3385,3400,3485,3300,266861,907839556,00,0.00,N,5,-55, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 212bdb99e5c2..546ae3df4c53 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4695,4605,4800,4605,14588,68279006,00,0.00,N,2,95, 20250409,4600,4640,4690,4565,8574,39475685,00,0.00,N,5,-35, 20250408,4635,4615,4690,4585,12542,57981110,00,0.00,N,2,20, 20250407,4615,4560,4750,4440,46913,217008690,00,0.00,N,2,50, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index aedd8bbcf7ca..14cb4590019b 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4370,4235,4550,4175,898420,3929038314,00,0.00,N,2,270, 20250409,4100,4095,4155,4055,175909,719361395,00,0.00,N,3,0, 20250408,4100,4090,4245,4070,179996,746818410,00,0.00,N,2,35, 20250407,4065,4260,4310,4020,245924,1012859558,00,0.00,N,5,-305, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 433742739e18..8de700603d41 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26300,25600,26450,24700,397536,10283117900,00,0.00,N,2,2250, 20250409,24050,24700,24950,23400,502351,12145227950,00,0.00,N,2,350, 20250408,23700,23300,23950,22800,272078,6383396200,00,0.00,N,2,1100, 20250407,22600,23050,23850,22550,363674,8366562750,00,0.00,N,5,-1950, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index b445c67c2079..cb427217fd8f 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,104700,103000,106300,101800,73078,7616818900,00,0.00,N,2,9600, 20250409,95100,98000,98600,93600,76772,7326712650,00,0.00,N,5,-4000, 20250408,99100,104200,104700,98100,78986,7930366600,00,0.00,N,5,-1300, 20250407,100400,106200,107400,99200,101542,10372235750,00,0.00,N,5,-11600, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 26bc0dd2c0ad..394de4b9e22f 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6650,6450,6830,6300,1068006,7010962195,00,0.00,N,2,200, 20250409,6450,7500,7550,6160,5734937,39741621530,00,0.00,N,5,-370, 20250408,6820,5310,6820,5250,3886893,24190243460,00,0.00,N,1,1570, 20250407,5250,5300,5630,5160,625532,3378347625,00,0.00,N,5,-200, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 9d9c0e072e82..67a0f06b345f 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2270,2230,2295,2205,26977,60690660,00,0.00,N,2,95, 20250409,2175,2310,2310,2170,32386,71612005,00,0.00,N,5,-50, 20250408,2225,2190,2405,2155,206395,471256253,00,0.00,N,2,85, 20250407,2140,2150,2235,2125,79785,173311400,00,0.00,N,5,-80, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 6292252f0fb0..8c4e19af5bf1 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,32750,30300,32750,30300,22593,717657000,00,0.00,N,2,3350, 20250409,29400,30150,31000,29200,22497,670195000,00,0.00,N,5,-1550, 20250408,30950,31200,31700,30650,23517,728009250,00,0.00,N,5,-250, 20250407,31200,31500,31500,30850,16209,503820975,00,0.00,N,5,-1700, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index ab777e019e48..b8226cb29345 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,77200,73400,77800,72200,61688,4709017150,00,0.00,N,2,6300, 20250409,70900,69100,70900,69100,20889,1461565900,00,0.00,N,2,800, 20250408,70100,73500,73500,69600,16751,1182116300,00,0.00,N,2,700, 20250407,69400,73900,74000,69300,24507,1729761350,00,0.00,N,5,-4500, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 8a462fc1af6c..5bafeed3f6de 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1085,1085,1118,1054,50173,54207060,00,0.00,N,2,20, 20250409,1065,1014,1065,1011,78525,82203555,00,0.00,N,2,34, 20250408,1031,1026,1050,1019,98891,102090103,00,0.00,N,2,7, 20250407,1024,1050,1062,1020,84420,87071899,00,0.00,N,5,-39, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 05e1eeebed80..9309fbc72da0 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4700,4700,4730,4605,461829,2156310216,00,0.00,N,2,280, 20250409,4420,4570,4590,4370,684706,3061314627,00,0.00,N,2,5, 20250408,4415,4440,4475,4300,523533,2300889548,00,0.00,N,2,175, 20250407,4240,4665,4670,4200,1009583,4416383758,00,0.00,N,5,-550, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index fefa44b59afd..5394232e4514 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2750,2730,2780,2720,11250,30763151,00,0.00,N,2,25, 20250409,2725,2740,2740,2695,2669,7226042,00,0.00,N,5,-15, 20250408,2740,2680,2745,2680,4624,12505603,00,0.00,N,2,40, 20250407,2700,2760,2760,2540,8533,22766625,00,0.00,N,5,-60, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 04712537eee9..5f3967faad9b 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,876,860,900,860,320478,281141714,00,0.00,N,2,21, 20250409,855,871,898,841,542506,471346109,00,0.00,N,5,-43, 20250408,898,891,930,861,913118,820405851,00,0.00,N,2,8, 20250407,890,855,950,840,1839791,1672512999,00,0.00,N,2,3, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index e98bedf1ec65..e5ae41c204e7 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1954,2040,2050,1942,2262897,4507809321,00,0.00,N,5,-66, 20250409,2020,2075,2195,1967,7345960,15270190093,00,0.00,N,5,-10, 20250408,2030,1912,2100,1865,5977566,11856828590,00,0.00,N,2,122, 20250407,1908,1728,2045,1667,8719909,16492006908,00,0.00,N,2,243, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index ad76152f0b22..d874c41c4056 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4835,4700,4835,4700,50673,241288132,00,0.00,N,2,210, 20250409,4625,4655,4685,4565,31646,146404885,00,0.00,N,5,-65, 20250408,4690,4580,4700,4580,41105,190921403,00,0.00,N,2,115, 20250407,4575,4600,4695,4520,86838,398862458,00,0.00,N,5,-160, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 58e6a6a5bda3..cf84510637a7 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,449,442,463,437,30045,13523324,00,0.00,N,2,12, 20250409,437,442,452,437,22032,9712667,00,0.00,N,5,-2, 20250408,439,453,453,439,36243,16054826,00,0.00,N,5,-14, 20250407,453,462,464,431,40824,18477227,00,0.00,N,5,-14, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 6dbe371bc225..88a64d8d6dcf 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,46950,46900,47350,45600,5033,235454350,00,0.00,N,2,1450, 20250409,45500,45950,46000,45000,7724,351985625,00,0.00,N,5,-400, 20250408,45900,46450,46450,45650,5062,232279350,00,0.00,N,5,-100, 20250407,46000,47500,47500,45750,6869,317052850,00,0.00,N,5,-1500, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 700973d453f7..3daebcfc7ab8 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,515,515,515,515,0,0,00,0.00,Y,3,0, +20250410,515,515,515,515,0,0,00,0.00,Y,3,0, +20250409,515,515,515,515,0,0,00,0.00,Y,0,0, 20250408,515,515,515,515,0,0,00,0.00,Y,0,0, 20250407,515,515,515,515,0,0,00,0.00,Y,0,0, 20250404,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 0af4f5189e3a..b98505d3f575 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3925,3930,3935,3780,85429,332719946,00,0.00,N,2,215, 20250409,3710,3800,3910,3655,55384,206922012,00,0.00,N,5,-165, 20250408,3875,3720,3940,3720,72343,279269804,00,0.00,N,2,160, 20250407,3715,3870,3870,3685,88712,330902130,00,0.00,N,5,-200, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index b53af7c61eab..58a63c6c47dc 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5130,5210,5230,5060,540553,2772631430,00,0.00,N,2,245, 20250409,4885,4935,4975,4835,453242,2210547111,00,0.00,N,5,-100, 20250408,4985,5120,5130,4960,345529,1737050463,00,0.00,N,2,5, 20250407,4980,5110,5170,4960,585836,2946509160,00,0.00,N,5,-350, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index 1ca3256f9d9b..d0c844a45d09 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22950,22500,22950,22350,2460265,55880310725,00,0.00,N,2,450, 20250409,22500,22600,22750,22250,2030750,45594061756,00,0.00,N,2,50, 20250408,22450,22550,22750,22200,1930798,43428051125,00,0.00,N,3,0, 20250407,22450,21600,22600,21400,3758996,83466050725,00,0.00,N,2,450, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 7c5aff38eaf6..781f6cf378a9 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3520,3395,3525,3395,68469,237790179,00,0.00,N,2,180, 20250409,3340,3360,3410,3310,63087,211929683,00,0.00,N,5,-60, 20250408,3400,3415,3450,3395,56299,192460800,00,0.00,N,2,5, 20250407,3395,3520,3520,3280,75147,255062424,00,0.00,N,5,-145, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 5b603539b17d..f5a9ca49dc8e 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4575,4525,4595,4490,89851,408271305,00,0.00,N,2,110, 20250409,4465,4425,4525,4390,71554,317512172,00,0.00,N,5,-20, 20250408,4485,4475,4575,4465,36767,165053881,00,0.00,N,2,15, 20250407,4470,4600,4685,4445,106368,478571965,00,0.00,N,5,-220, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 23358fc85fc7..915f2494bdf8 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1971,1940,1979,1923,69348,135274872,00,0.00,N,2,68, 20250409,1903,1988,1988,1869,258004,494664922,00,0.00,N,5,-62, 20250408,1965,1952,2005,1947,172655,340152742,00,0.00,N,2,29, 20250407,1936,1983,1995,1925,168522,326462413,00,0.00,N,5,-47, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index ac2d8261cab6..29c1ee6e7765 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2300,2270,2320,2250,10366,23737370,00,0.00,N,2,75, 20250409,2225,2215,2280,2195,31264,69329165,00,0.00,N,5,-5, 20250408,2230,2180,2240,2180,8228,18244623,00,0.00,N,2,45, 20250407,2185,2325,2325,2180,17957,39672380,00,0.00,N,5,-140, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index ecc289972667..faf54adf560d 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14090,14250,14450,14000,3530,50130480,00,0.00,N,2,90, 20250409,14000,14000,14250,13920,2482,35000330,00,0.00,N,3,0, 20250408,14000,13990,14100,13890,1240,17340370,00,0.00,N,2,90, 20250407,13910,13230,14290,13230,3873,54053840,00,0.00,N,5,-440, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 216a894075c7..62ba7edfe047 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,43700,43700,44000,42800,235973,10297947275,00,0.00,N,2,1650, 20250409,42050,41950,42400,41550,272206,11429980225,00,0.00,N,5,-150, 20250408,42200,42950,43100,41975,250367,10613583975,00,0.00,N,5,-50, 20250407,42250,43600,43850,42100,396451,16877506950,00,0.00,N,5,-2800, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index b4df43e6a55a..e084ef3a581d 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5550,5390,5550,5390,126179,688428810,00,0.00,N,2,350, 20250409,5200,5260,5400,5180,141815,743077480,00,0.00,N,5,-50, 20250408,5250,5320,5420,5240,114535,608389055,00,0.00,N,5,-60, 20250407,5310,5390,5450,5280,149455,795540760,00,0.00,N,5,-280, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 64679bcb0724..50becf9ff59d 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3545,3560,3560,3470,30024,105792940,00,0.00,N,2,140, 20250409,3405,3540,3540,3300,104632,353588556,00,0.00,N,5,-115, 20250408,3520,3580,3580,3450,29870,104180835,00,0.00,N,2,70, 20250407,3450,3505,3535,3390,38605,133004190,00,0.00,N,5,-135, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 4a6caf7535df..d9ec8fb3b125 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10890,10770,10970,10730,11922,129395130,00,0.00,N,2,330, 20250409,10560,10700,10760,10530,16739,178226085,00,0.00,N,5,-180, 20250408,10740,10750,10890,10700,12677,136611525,00,0.00,N,2,20, 20250407,10720,11000,11000,10720,23787,257098190,00,0.00,N,5,-340, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 5d98144263af..de646e6c29a3 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7050,7030,7070,6990,9026,63426930,00,0.00,N,2,20, 20250409,7030,7170,7170,6910,32345,226463180,00,0.00,N,5,-130, 20250408,7160,7040,7210,6910,24859,176781500,00,0.00,N,2,140, 20250407,7020,7170,7170,6810,48102,334169090,00,0.00,N,5,-160, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 6b7472888d9e..7b1ba5258c9d 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,262,252,263,249,794264,203787406,00,0.00,N,2,15, 20250409,247,248,256,245,482110,120007701,00,0.00,N,5,-4, 20250408,251,242,253,240,1045166,255721952,00,0.00,N,2,7, 20250407,244,249,249,242,341360,83343431,00,0.00,N,5,-7, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 3f33be2a9ccb..78d6cea3f5f1 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5450,5420,5490,5380,53016,288117680,00,0.00,N,2,110, 20250409,5340,5410,5440,5220,80675,428875150,00,0.00,N,5,-60, 20250408,5400,5350,5470,5300,75955,410532160,00,0.00,N,2,120, 20250407,5280,5450,5450,5200,138731,737286940,00,0.00,N,5,-220, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index d85c1838f7a6..18c8ffeb68b8 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5540,6000,6070,5510,97524,552932050,00,0.00,N,5,-460, 20250409,6000,5850,6250,5820,37640,226518940,00,0.00,N,5,-10, 20250408,6010,6080,6250,5800,67185,403410135,00,0.00,N,5,-170, 20250407,6180,5820,6400,5340,121061,713945920,00,0.00,N,2,140, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 2e2403005cd0..144cd71a7f4d 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6960,6920,6980,6890,14579,101304545,00,0.00,N,2,160, 20250409,6800,6890,6940,6800,14822,101499255,00,0.00,N,5,-80, 20250408,6880,6990,6990,6880,16448,113639060,00,0.00,N,5,-10, 20250407,6890,7020,7020,6850,15054,104004200,00,0.00,N,5,-130, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index b6888f585264..00114e19a16e 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2945,2970,3000,2915,77446,228212376,00,0.00,N,2,70, 20250409,2875,2910,2920,2820,82217,234647085,00,0.00,N,5,-35, 20250408,2910,2910,2940,2875,31231,90704629,00,0.00,N,3,0, 20250407,2910,3000,3000,2880,94994,277414117,00,0.00,N,5,-100, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 8d580521ef66..0918596461db 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,994,994,994,994,0,0,00,0.00,Y,3,0, +20250410,994,994,994,994,0,0,00,0.00,Y,3,0, +20250409,994,994,994,994,0,0,00,0.00,Y,0,0, 20250408,994,994,994,994,0,0,00,0.00,Y,0,0, 20250407,994,994,994,994,0,0,00,0.00,Y,0,0, 20250404,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index b80d48c5bd61..41c6a38fefe1 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,42750,42500,43000,42150,1273,54135000,00,0.00,N,2,100, 20250409,42650,42600,42750,41600,851,35871300,00,0.00,N,2,50, 20250408,42600,41800,42600,41100,1248,52230700,00,0.00,N,2,800, 20250407,41800,42000,42400,41500,290,12135225,00,0.00,N,5,-500, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index bfcd6e1778a2..b6c97db6133a 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,928,895,938,880,1516725,1375065720,00,0.00,N,2,18, 20250409,910,890,950,890,341923,311747707,00,0.00,N,5,-20, 20250408,930,920,957,910,935735,873096707,00,0.00,N,2,20, 20250407,910,830,939,812,1648134,1478930243,00,0.00,N,2,71, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index faf63b6f8d57..799a381e057f 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2330,2395,2490,2285,1417769,3363735860,00,0.00,N,5,-60, 20250409,2390,2360,2840,2245,9702564,24727944202,00,0.00,N,2,125, 20250408,2265,2140,2380,2070,2221040,4936524390,00,0.00,N,2,130, 20250407,2135,2030,2175,1990,1434986,3014638784,00,0.00,N,2,105, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 30e39fccc0c3..bc2938a63a92 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2845,2820,2915,2780,84684,241718175,00,0.00,N,2,65, 20250409,2780,2930,2985,2730,91676,259070760,00,0.00,N,5,-150, 20250408,2930,2810,2980,2760,184968,532753437,00,0.00,N,2,130, 20250407,2800,2730,2910,2525,262881,715296525,00,0.00,N,5,-90, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index e26d81909a59..db16b1fe26b7 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1329,1301,1370,1281,276428,364243948,00,0.00,N,2,64, 20250409,1265,1255,1279,1223,137586,171909729,00,0.00,N,5,-1, 20250408,1266,1269,1328,1249,154457,196128999,00,0.00,N,2,4, 20250407,1262,1344,1344,1251,165473,212784330,00,0.00,N,5,-101, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index b9edcccd7dca..26bce6d65931 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1539,1500,1548,1496,52542,79943147,00,0.00,N,2,41, 20250409,1498,1510,1528,1412,37110,55459721,00,0.00,N,5,-24, 20250408,1522,1534,1534,1514,52034,79179024,00,0.00,N,3,0, 20250407,1522,1550,1568,1512,64152,97704777,00,0.00,N,5,-28, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index a030879cf6ce..84f9a3eceeff 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1066,1100,1105,1059,86772,93041726,00,0.00,N,5,-32, 20250409,1098,1015,1145,1015,292088,319371955,00,0.00,N,2,83, 20250408,1015,1012,1032,1009,54007,54752783,00,0.00,N,2,3, 20250407,1012,1038,1049,1012,45965,47073766,00,0.00,N,5,-37, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 6e4581997e1c..88b50e3c0075 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5640,5570,5680,5510,38983,218055030,00,0.00,N,2,250, 20250409,5390,5440,5630,5320,45830,246983530,00,0.00,N,5,-100, 20250408,5490,5420,5600,5400,45914,252183575,00,0.00,N,2,70, 20250407,5420,5830,5830,5390,62292,342780640,00,0.00,N,5,-430, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 02581289eaf0..2ef18091a49a 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,48450,48050,48550,48050,1756,84981575,00,0.00,N,2,600, 20250409,47850,48250,48250,47500,4620,220546800,00,0.00,N,5,-350, 20250408,48200,48500,48550,48050,2217,107051925,00,0.00,N,2,200, 20250407,48000,48400,48400,47850,5813,279343900,00,0.00,N,5,-600, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 052dedbf12b3..dcff805a30f2 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4370,4275,4480,4255,7064,30787254,00,0.00,N,2,110, 20250409,4260,4500,4500,4230,20274,88088885,00,0.00,N,2,5, 20250408,4255,4235,4300,4235,9470,40434595,00,0.00,N,2,20, 20250407,4235,4285,4285,4160,11050,46525731,00,0.00,N,5,-85, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index fc0b056d2ea5..3398c9931f42 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5900,4765,5900,4765,5520522,30186157849,00,0.00,N,1,1355, 20250409,4545,4600,4735,4485,136381,625995188,00,0.00,N,5,-190, 20250408,4735,4730,4885,4730,129877,623822858,00,0.00,N,2,70, 20250407,4665,4935,4935,4655,201025,955507452,00,0.00,N,5,-395, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 73a9b80c84bc..ab522d18f7ba 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1764,1729,1765,1712,91516,159425209,00,0.00,N,2,82, 20250409,1682,1698,1707,1659,111426,187052016,00,0.00,N,5,-16, 20250408,1698,1703,1736,1698,107667,185353166,00,0.00,N,3,0, 20250407,1698,1795,1795,1617,216771,369419960,00,0.00,N,5,-97, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 3530895719aa..38ba3af2b3af 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6580,6470,6620,6400,6527,42876090,00,0.00,N,2,190, 20250409,6390,6370,6530,6300,15542,100169650,00,0.00,N,2,20, 20250408,6370,6250,6410,6130,9994,62708120,00,0.00,N,2,120, 20250407,6250,6390,6450,6230,2355,14800640,00,0.00,N,5,-210, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 7f2e9a078596..8a3c5adcba6f 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,55900,55300,55900,54700,869220,48089475050,00,0.00,N,2,800, 20250409,55100,55400,55400,54500,1007041,55353858191,00,0.00,N,2,300, 20250408,54800,55200,55500,54200,884188,48576287637,00,0.00,N,5,-1100, 20250407,55900,55000,55900,55000,628581,34938328370,00,0.00,N,5,-200, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index c22bd63f549e..3f796940f7c1 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,57400,56200,58000,55400,153792,8780453850,00,0.00,N,2,2400, 20250409,55000,54500,55900,54100,78053,4283479650,00,0.00,N,3,0, 20250408,55000,56300,56300,55000,86204,4774388100,00,0.00,N,5,-700, 20250407,55700,55600,56700,53400,197901,10965522600,00,0.00,N,5,-2700, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 585049028117..6ed834c11c98 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14330,14710,14710,14000,108974,1548076800,00,0.00,N,2,370, 20250409,13960,14280,14430,13050,135106,1873576835,00,0.00,N,5,-590, 20250408,14550,14750,14750,14420,53430,777500315,00,0.00,N,2,140, 20250407,14410,14660,14910,14330,83414,1210308540,00,0.00,N,5,-790, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index c90f5594542b..fb863c1bd7d2 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21800,21700,22800,21150,355789,7803008300,00,0.00,N,2,1300, 20250409,20500,20100,20750,20000,155691,3164762675,00,0.00,N,2,150, 20250408,20350,21150,21550,20250,180383,3739742900,00,0.00,N,5,-300, 20250407,20650,21500,21750,20650,179598,3781924075,00,0.00,N,5,-1850, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index c1c553922eb3..64bab567ba45 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8890,8800,8920,8790,39308,347927640,00,0.00,N,2,210, 20250409,8680,8790,8850,8630,35963,315597630,00,0.00,N,5,-110, 20250408,8790,8690,8840,8660,31488,275655000,00,0.00,N,2,200, 20250407,8590,9000,9000,8520,49116,425527870,00,0.00,N,5,-450, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 2b3ecf39121d..e2a30dc174c3 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1721,1740,1741,1700,38606,66350718,00,0.00,N,2,31, 20250409,1690,1691,1711,1686,19723,33459912,00,0.00,N,5,-16, 20250408,1706,1697,1730,1693,54686,93291762,00,0.00,N,2,19, 20250407,1687,1716,1716,1650,27971,47321725,00,0.00,N,5,-30, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 9c4d65500cd6..4b70b898244a 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,57200,57000,57600,56100,12900,732561950,00,0.00,N,2,2200, 20250409,55000,56300,57000,54200,12693,701985850,00,0.00,N,5,-1300, 20250408,56300,57200,57300,56000,10327,582913150,00,0.00,N,2,100, 20250407,56200,57100,57600,56000,17571,991059350,00,0.00,N,5,-2700, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 499fcc75a229..e05cbd1add99 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18810,18200,18840,17600,1113480,20506325685,00,0.00,N,2,1370, 20250409,17440,18200,18270,17110,1406023,24708125710,00,0.00,N,2,130, 20250408,17310,16740,17460,16570,1518605,26036065380,00,0.00,N,2,1250, 20250407,16060,16500,16750,15790,1432384,23277576680,00,0.00,N,5,-770, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 3f4e727aab48..6c51579ca78a 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1032,1000,1037,1000,972181,989345172,00,0.00,N,2,51, 20250409,981,1039,1041,971,1647196,1655289954,00,0.00,N,5,-57, 20250408,1038,1010,1044,999,1626311,1664450199,00,0.00,N,2,31, 20250407,1007,989,1054,985,3275790,3330777804,00,0.00,N,5,-7, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index f47843d33ac0..8a7cb066cf3e 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17060,16980,17250,16940,1884,32238120,00,0.00,N,2,130, 20250409,16930,17000,17200,16790,4234,72048100,00,0.00,N,5,-240, 20250408,17170,16900,17250,16900,6548,112213250,00,0.00,N,2,400, 20250407,16770,17220,17220,16710,4264,72048910,00,0.00,N,5,-440, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 11e1b49a8ac9..d8aa6ba8655a 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13370,13200,13620,12970,104908,1388185070,00,0.00,N,2,670, 20250409,12700,13190,13330,12500,113562,1462516390,00,0.00,N,5,-630, 20250408,13330,13730,14020,13250,140549,1896632710,00,0.00,N,5,-190, 20250407,13520,14360,14500,13500,188983,2632833420,00,0.00,N,5,-1590, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 5a3cc322bb97..550be36845f4 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,113200,113500,113600,111300,140874,15891130550,00,0.00,N,2,3600, 20250409,109600,109600,112700,109000,144523,15918782600,00,0.00,N,5,-600, 20250408,110200,113800,114100,110100,110012,12258750050,00,0.00,N,5,-2100, 20250407,112300,114500,114800,111700,133845,15088793200,00,0.00,N,5,-4900, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 52f1895840a8..42168eb3fce1 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,32600,32300,32700,31500,622281,20101734475,00,0.00,N,2,2500, 20250409,30100,31400,31900,29350,670564,20320721875,00,0.00,N,5,-1300, 20250408,31400,31800,32250,31100,228500,7223512375,00,0.00,N,2,400, 20250407,31000,32200,32450,30950,451765,14285777075,00,0.00,N,5,-2550, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 3a29010dbf4c..44aeab517ee6 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19800,19500,20150,19500,18947,377328510,00,0.00,N,2,580, 20250409,19220,19350,19510,19000,11399,219912910,00,0.00,N,5,-140, 20250408,19360,19210,19580,18940,15246,295437320,00,0.00,N,2,430, 20250407,18930,19650,19650,18890,18890,361600850,00,0.00,N,5,-720, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index c5c4263cf993..a1a24560b845 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1422,1391,1427,1385,471440,663985142,00,0.00,N,2,77, 20250409,1345,1349,1391,1331,665107,900408499,00,0.00,N,5,-32, 20250408,1377,1389,1411,1353,362292,498374664,00,0.00,N,2,1, 20250407,1376,1463,1463,1376,597850,833858716,00,0.00,N,5,-91, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 844f3eebb581..d150cdc0bdf9 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1899,1868,2250,1820,11736126,23592589107,00,0.00,N,2,35, 20250409,1864,1719,1994,1693,7135174,13342739578,00,0.00,N,2,146, 20250408,1718,1735,1738,1674,1115702,1899581168,00,0.00,N,2,18, 20250407,1700,1745,1805,1654,1938627,3354255487,00,0.00,N,5,-31, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index a6024c938f57..ae64db7d5cdb 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,865,857,866,857,16869,14554231,00,0.00,N,2,8, 20250409,857,869,880,845,25774,22186493,00,0.00,N,5,-12, 20250408,869,881,889,868,49204,43055472,00,0.00,N,5,-20, 20250407,889,898,898,869,62175,54907966,00,0.00,N,5,-10, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 8df75eac0a1f..4c9987b9fb62 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,237000,237000,241500,233000,17427,4129308500,00,0.00,N,2,5500, 20250409,231500,233000,238000,227500,12726,2960292000,00,0.00,N,3,0, 20250408,231500,233500,236000,227000,16377,3793903000,00,0.00,N,3,0, 20250407,231500,233000,236500,224500,15464,3595489250,00,0.00,N,5,-9500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 86ae7c1aaf93..7f0c513a631b 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3080,3080,3180,3020,13717,42226375,00,0.00,N,2,40, 20250409,3040,3030,3050,2980,7490,22563355,00,0.00,N,2,10, 20250408,3030,3020,3095,3015,7069,21454935,00,0.00,N,2,25, 20250407,3005,3120,3120,3000,15992,48324260,00,0.00,N,5,-140, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 8ede70556ba1..c316b20cc12d 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,777,757,789,755,34930,26998096,00,0.00,N,2,27, 20250409,750,754,765,749,35273,26643397,00,0.00,N,5,-4, 20250408,754,752,763,746,34748,26104346,00,0.00,N,2,2, 20250407,752,800,800,751,37167,28102642,00,0.00,N,5,-27, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index e61c71f50a1a..24171fab3024 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3330,3380,3390,3240,802539,2659243868,00,0.00,N,2,170, 20250409,3160,3170,3250,3115,640556,2024669406,00,0.00,N,5,-60, 20250408,3220,3310,3345,3205,787950,2565649062,00,0.00,N,5,-10, 20250407,3230,3305,3310,3205,1412730,4589778208,00,0.00,N,5,-230, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 66ac0746804b..14370cbc5a91 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2045,2045,2045,1986,20805,41995026,00,0.00,N,2,59, 20250409,1986,2050,2050,1985,23423,46687852,00,0.00,N,5,-44, 20250408,2030,2050,2050,2000,6667,13415810,00,0.00,N,2,30, 20250407,2000,2000,2035,1991,12802,25646881,00,0.00,N,5,-20, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 805d118957be..573b919faf2c 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6940,6800,6940,6710,96590,662220020,00,0.00,N,2,290, 20250409,6650,6690,6860,6400,132980,876391430,00,0.00,N,5,-240, 20250408,6890,6940,7050,6820,89082,618752835,00,0.00,N,2,60, 20250407,6830,7060,7150,6800,134070,922894720,00,0.00,N,5,-440, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 302b00c354b4..78c8348b6497 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2920,2900,2935,2865,95142,277107405,00,0.00,N,2,100, 20250409,2820,2880,2880,2755,124250,348469000,00,0.00,N,5,-75, 20250408,2895,2840,2920,2840,119178,344224510,00,0.00,N,2,55, 20250407,2840,2865,2890,2795,118251,333523420,00,0.00,N,5,-95, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 46ea05f6667a..d4ac31226b1f 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5070,5070,5130,5030,116189,588972010,00,0.00,N,2,120, 20250409,4950,5130,5130,4920,182545,909305618,00,0.00,N,5,-220, 20250408,5170,5230,5270,5090,65044,336199010,00,0.00,N,5,-30, 20250407,5200,5360,5360,5150,151635,789856535,00,0.00,N,5,-280, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index ee4a4e121b31..27294d45a5a0 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13020,13070,13070,12860,2288,29662780,00,0.00,N,2,300, 20250409,12720,12750,13050,12700,3026,38607055,00,0.00,N,5,-30, 20250408,12750,13090,13090,12680,9777,124437820,00,0.00,N,5,-10, 20250407,12760,12900,13000,12660,8854,112713095,00,0.00,N,5,-240, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 35086d82f776..afa335f6c26d 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,622,640,679,615,1572295,990984466,00,0.00,N,3,0, 20250409,622,652,652,619,570390,360897937,00,0.00,N,5,-30, 20250408,652,647,705,640,819816,544496774,00,0.00,N,2,8, 20250407,644,659,659,630,932893,596275332,00,0.00,N,5,-25, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index b277be126d11..c023b4178478 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3695,3590,3705,3520,37984,137174118,00,0.00,N,2,195, 20250409,3500,3575,3580,3425,57922,202827760,00,0.00,N,5,-80, 20250408,3580,3510,3630,3490,16741,59458905,00,0.00,N,2,80, 20250407,3500,3705,3705,3475,68109,239568612,00,0.00,N,5,-205, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 46ce95f0a365..5d098a2bd63b 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,669,649,672,633,498402,328274009,00,0.00,N,2,48, 20250409,621,621,641,613,516832,322421956,00,0.00,N,5,-22, 20250408,643,630,662,630,305587,196867596,00,0.00,N,2,14, 20250407,629,668,668,629,449146,287632189,00,0.00,N,5,-39, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 4c38087bd8ca..52778d7ab2f3 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,318,248,318,246,5980043,1759405150,00,0.00,N,1,73, 20250409,245,240,245,236,177545,42654964,00,0.00,N,2,5, 20250408,240,238,248,237,444584,106553074,00,0.00,N,2,2, 20250407,238,243,243,229,458472,107940424,00,0.00,N,5,-5, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 3d78b408a956..e738f237eea3 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,921,921,921,921,0,0,00,0.00,Y,3,0, +20250410,921,921,921,921,0,0,00,0.00,Y,3,0, +20250409,921,921,921,921,0,0,00,0.00,Y,0,0, 20250408,921,921,921,921,0,0,00,0.00,Y,0,0, 20250407,921,921,921,921,0,0,00,0.00,Y,0,0, 20250404,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 6a7759d389e8..dcb40f9fb3c8 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1172,1024,1189,1012,1714248,1919244171,00,0.00,N,2,148, 20250409,1024,967,1063,937,864626,868695543,00,0.00,N,2,57, 20250408,967,1001,1119,955,3623329,3770421309,00,0.00,N,2,106, 20250407,861,858,881,805,201766,172279219,00,0.00,N,5,-23, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 705f28d2db61..3593b145f5f5 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2180,2220,2320,2180,145872,325283650,00,0.00,N,5,-45, 20250409,2225,2140,2350,2140,265827,597636260,00,0.00,N,2,60, 20250408,2165,2120,2195,2120,47773,103021825,00,0.00,N,2,45, 20250407,2120,2120,2220,2110,113502,245475325,00,0.00,N,3,0, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 3ec0a25805d5..3088c59ee76b 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3640,3525,3645,3505,36759,132514848,00,0.00,N,2,150, 20250409,3490,3365,3490,3365,11689,40100165,00,0.00,N,2,55, 20250408,3435,3430,3510,3370,16280,56221457,00,0.00,N,3,0, 20250407,3435,3540,3540,3410,27031,92863460,00,0.00,N,5,-105, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index dc268dcc407f..a66206d04b50 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5430,5220,5490,5220,20936,111841060,00,0.00,N,2,340, 20250409,5090,4950,5100,4910,37484,188150445,00,0.00,N,2,20, 20250408,5070,5030,5240,5030,23206,119774270,00,0.00,N,2,90, 20250407,4980,5430,5430,4975,81562,412746225,00,0.00,N,5,-510, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index e2d7fb359606..feb29e342f3e 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14470,14210,14510,14010,47132,670579290,00,0.00,N,2,440, 20250409,14030,14330,14400,13650,92004,1276592560,00,0.00,N,5,-380, 20250408,14410,14500,14500,14270,31172,447382280,00,0.00,N,2,50, 20250407,14360,14710,14710,14130,48797,695627405,00,0.00,N,5,-380, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 475f6cbb44b2..b3df0fd52b0f 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3050,2890,3050,2890,55393,164354495,00,0.00,N,2,220, 20250409,2830,2905,2985,2755,98006,279332958,00,0.00,N,5,-170, 20250408,3000,3035,3120,2940,134438,405475740,00,0.00,N,5,-25, 20250407,3025,3020,3080,3005,44255,134011371,00,0.00,N,5,-120, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 3a42c5dca834..164f1ee62d28 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22100,21950,22100,21000,154798,3345477650,00,0.00,N,2,1850, 20250409,20250,20600,21350,20100,89209,1822115650,00,0.00,N,5,-700, 20250408,20950,21500,21750,20900,74999,1590067750,00,0.00,N,5,-100, 20250407,21050,21900,22350,21050,106295,2283333525,00,0.00,N,5,-1350, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index f89f43662498..8277f49cda76 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1727,1631,2000,1592,19083834,33667993098,00,0.00,N,2,69, 20250409,1658,1748,1899,1575,16233834,28531300254,00,0.00,N,5,-92, 20250408,1750,1481,1907,1438,42246043,73864314297,00,0.00,N,2,275, 20250407,1475,1445,1550,1363,20191605,29776745292,00,0.00,N,2,188, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 74ff5e04728f..3482856b1ed1 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6300,6280,6490,6120,10255,63441460,00,0.00,N,2,180, 20250409,6120,6250,6440,6080,9002,55796690,00,0.00,N,3,0, 20250408,6120,6170,6360,6110,14691,90514940,00,0.00,N,2,10, 20250407,6110,6230,6300,6070,7624,46747365,00,0.00,N,5,-340, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 999917de32c7..ece87b4a2e03 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9520,9590,9620,9230,138486,1320760010,00,0.00,N,2,310, 20250409,9210,9500,9500,9100,86177,799825535,00,0.00,N,5,-220, 20250408,9430,9730,9850,9430,84790,807277825,00,0.00,N,5,-140, 20250407,9570,9800,9800,9310,103407,996558755,00,0.00,N,5,-370, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 78820c205f26..7462f0a6dca9 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5610,5730,6370,5540,10157599,61580981060,00,0.00,N,2,705, 20250409,4905,5650,5700,4865,3160232,16576686204,00,0.00,N,5,-1095, 20250408,6000,4790,6140,4580,12256728,68294020587,00,0.00,N,2,1275, 20250407,4725,4160,4970,4130,6025382,27936948316,00,0.00,N,2,725, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 947550216eec..487652d12dda 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,754,779,779,746,32088,24167409,00,0.00,N,2,15, 20250409,739,777,777,718,71349,53458640,00,0.00,N,5,-6, 20250408,745,699,839,699,247369,192311883,00,0.00,N,2,31, 20250407,714,768,771,698,55724,40610601,00,0.00,N,5,-54, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 956fb13803fb..0359466d952d 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,921,902,921,902,15284,13986537,00,0.00,N,2,20, 20250409,901,908,917,897,19493,17623441,00,0.00,N,5,-7, 20250408,908,898,909,898,27145,24459954,00,0.00,N,2,11, 20250407,897,921,922,896,17169,15553169,00,0.00,N,5,-27, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index ced9d8b5e197..c4268da9ad9d 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1235,1180,1238,1180,264533,321649720,00,0.00,N,2,80, 20250409,1155,1195,1220,1155,318752,380623565,00,0.00,N,5,-40, 20250408,1195,1182,1198,1168,302770,357763331,00,0.00,N,2,24, 20250407,1171,1217,1217,1160,396340,467053901,00,0.00,N,5,-71, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 00ac9c311038..9e4defc703b7 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2260,2170,2265,2140,1471950,3273721001,00,0.00,N,2,170, 20250409,2090,2125,2175,2065,303342,644604730,00,0.00,N,5,-65, 20250408,2155,2140,2225,2105,761366,1655057012,00,0.00,N,2,30, 20250407,2125,2115,2210,2080,724488,1553200124,00,0.00,N,3,0, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index a9db0eb97de2..78e9c28b7274 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,70500,71100,72600,69300,256902,18190749700,00,0.00,N,2,500, 20250409,70000,70300,72700,68600,219140,15417597950,00,0.00,N,5,-1900, 20250408,71900,73100,74500,70400,195017,14022793900,00,0.00,N,5,-900, 20250407,72800,73000,75300,70100,190760,13911350550,00,0.00,N,5,-4300, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 68d99c14ad86..0d55c03c41ea 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4110,4020,4150,4005,26554,107937140,00,0.00,N,2,130, 20250409,3980,3880,4020,3880,18890,75079710,00,0.00,N,2,100, 20250408,3880,3845,4045,3845,22162,87099604,00,0.00,N,2,35, 20250407,3845,3950,3965,3800,6247,24006152,00,0.00,N,5,-120, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 912cf71e4f2a..6a4cc941abef 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2180,2130,2185,2120,21921,47251540,00,0.00,N,2,70, 20250409,2110,2155,2190,2100,18421,38885620,00,0.00,N,5,-45, 20250408,2155,2150,2175,2105,20371,43418965,00,0.00,N,2,5, 20250407,2150,2175,2190,2100,24609,52919630,00,0.00,N,5,-40, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 688db1f5f40b..717f44b897bd 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7880,7720,8000,7720,18155,143447650,00,0.00,N,2,190, 20250409,7690,8530,8600,7690,68468,543611750,00,0.00,N,5,-660, 20250408,8350,7750,8400,7750,115112,945706555,00,0.00,N,2,620, 20250407,7730,8080,8080,7720,19478,152523150,00,0.00,N,5,-350, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index d51358956ffd..d64d5fa6f3e7 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,254,236,259,235,338211,85144053,00,0.00,N,2,19, 20250409,235,237,237,232,122702,28857362,00,0.00,N,5,-2, 20250408,237,236,242,230,153988,36220148,00,0.00,N,2,1, 20250407,236,238,242,230,102466,24373014,00,0.00,N,5,-4, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 5280a6deaf58..fa1003d2bded 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25900,25700,25900,24800,1370777,34897827650,00,0.00,N,2,1950, 20250409,23950,23600,24500,23300,1083119,25862195225,00,0.00,N,2,800, 20250408,23150,24050,24150,23150,585858,13858939075,00,0.00,N,5,-150, 20250407,23300,23200,23900,22850,851647,19917080725,00,0.00,N,5,-900, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index a52ab016f13c..748b4504c481 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,876,888,905,872,146507,130762745,00,0.00,N,2,15, 20250409,861,877,908,851,113465,97707495,00,0.00,N,5,-15, 20250408,876,871,899,871,64616,57229838,00,0.00,N,2,3, 20250407,873,895,895,840,86348,74926061,00,0.00,N,5,-25, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index a8f135b87a2d..e1debfaf8434 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2330,2340,2385,2310,23362,54331080,00,0.00,N,2,10, 20250409,2320,2335,2335,2310,7417,17192450,00,0.00,N,5,-15, 20250408,2335,2375,2375,2315,9584,22334995,00,0.00,N,2,5, 20250407,2330,2305,2355,2305,13960,32439821,00,0.00,N,5,-5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index ce16cbff538b..ebd56030c618 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5150,5040,5250,5030,5739,29104560,00,0.00,N,2,150, 20250409,5000,5350,5350,5000,13207,67674560,00,0.00,N,5,-290, 20250408,5290,5400,5400,5270,10506,56043700,00,0.00,N,5,-60, 20250407,5350,5150,5390,5000,21854,113157695,00,0.00,N,2,260, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index cfb842240223..7086e929fa9c 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22100,21700,22200,21250,321169,6996220925,00,0.00,N,2,1600, 20250409,20500,21500,21500,20250,301167,6278499350,00,0.00,N,5,-50, 20250408,20550,20450,20700,19820,197248,4018524200,00,0.00,N,2,1030, 20250407,19520,19940,20200,19520,223053,4432416670,00,0.00,N,5,-1680, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 8b799b5d5044..dd6e21a69485 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6350,6160,6460,6090,351184,2193281070,00,0.00,N,2,200, 20250409,6150,6800,7470,6100,2567215,17661974645,00,0.00,N,5,-310, 20250408,6460,6080,6600,5800,1293870,8236079870,00,0.00,N,2,440, 20250407,6020,5680,6240,5480,1421296,8455122510,00,0.00,N,2,470, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 6e14c1f33a63..1466764d729f 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3160,3175,3180,3140,93755,295958703,00,0.00,N,2,65, 20250409,3095,3105,3150,3070,128064,397589469,00,0.00,N,5,-45, 20250408,3140,3145,3340,3070,697345,2232736419,00,0.00,N,2,20, 20250407,3120,3280,3280,3105,344012,1081243323,00,0.00,N,5,-110, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index e65e9400224c..3cd4c2a10cae 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1804,1839,1839,1788,154698,279207555,00,0.00,N,2,4, 20250409,1800,1840,1849,1779,259191,472159638,00,0.00,N,5,-41, 20250408,1841,1845,1845,1770,314290,570443050,00,0.00,N,5,-1, 20250407,1842,1842,1880,1767,842528,1520887965,00,0.00,N,5,-64, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index ec0ec0fd32fd..61831ae87a9b 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,34000,33600,34000,33550,1523,51289550,00,0.00,N,2,400, 20250409,33600,33900,34000,33500,3061,103342100,00,0.00,N,5,-300, 20250408,33900,33900,33900,33450,1159,39117250,00,0.00,N,3,0, 20250407,33900,34250,34250,33700,561,19189500,00,0.00,N,5,-350, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 55e14cecc18a..151d44dc4a76 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,109,109,109,109,0,0,00,0.00,Y,3,0, +20250410,109,109,109,109,0,0,00,0.00,Y,3,0, +20250409,109,109,109,109,0,0,00,0.00,Y,0,0, 20250408,109,109,109,109,0,0,00,0.00,Y,0,0, 20250407,109,109,109,109,0,0,00,0.00,Y,0,0, 20250404,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 58af1391e53e..b2cb2e0bc00b 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,62900,63000,63500,61400,82506,5142136450,00,0.00,N,2,900, 20250409,62000,62800,64000,61400,51319,3216232350,00,0.00,N,5,-1000, 20250408,63000,64900,65100,62700,55003,3502737850,00,0.00,N,5,-2100, 20250407,65100,64300,66500,63200,151084,9895598650,00,0.00,N,5,-700, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 983e36fd7e5d..6811c52e1496 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19590,19300,19660,19080,50958,988072260,00,0.00,N,2,820, 20250409,18770,18760,18880,18650,53703,1005671650,00,0.00,N,5,-80, 20250408,18850,18930,19020,18720,46307,872496630,00,0.00,N,2,280, 20250407,18570,19220,19220,18570,89804,1680067405,00,0.00,N,5,-920, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 72d974f70710..eab8fba5843f 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7460,7400,7470,7340,15886,117876130,00,0.00,N,2,180, 20250409,7280,7700,7780,7190,167741,1233103800,00,0.00,N,5,-420, 20250408,7700,7620,7790,7600,8053,62033540,00,0.00,N,2,90, 20250407,7610,7800,7800,7550,25481,194365745,00,0.00,N,5,-240, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 497d06ce197b..fbe35edb5cfa 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,547,543,548,542,52302,28516003,00,0.00,N,2,7, 20250409,540,545,549,536,76184,41228987,00,0.00,N,5,-5, 20250408,545,539,550,539,54738,29758823,00,0.00,N,2,7, 20250407,538,548,550,535,190280,103116194,00,0.00,N,5,-10, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index b8a833473808..4c1e04f5f5b7 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3255,3300,3355,3190,9994,32523317,00,0.00,N,5,-35, 20250409,3290,3215,3300,3100,8261,26090800,00,0.00,N,2,40, 20250408,3250,3090,3265,3060,14579,46307450,00,0.00,N,2,160, 20250407,3090,3100,3195,3015,54229,167926168,00,0.00,N,5,-225, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 5044401dc903..b21606889bd9 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1033,1055,1067,1021,41524,43155336,00,0.00,N,2,13, 20250409,1020,1029,1072,988,54127,54814377,00,0.00,N,5,-20, 20250408,1040,1040,1041,1011,44868,46479829,00,0.00,N,2,18, 20250407,1022,1056,1073,991,22941,23812609,00,0.00,N,5,-43, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index e5125c431949..3fa247590e07 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5720,5500,5750,5500,48008,271888290,00,0.00,N,2,370, 20250409,5350,5420,5550,5330,29085,156877990,00,0.00,N,5,-180, 20250408,5530,5490,5620,5440,32076,177241580,00,0.00,N,2,200, 20250407,5330,5660,5660,5310,39086,212266675,00,0.00,N,5,-320, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 50407aa03db3..c7e362767921 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5470,5460,5580,5460,11162,61429490,00,0.00,N,2,20, 20250409,5450,5480,5540,5370,8301,45210990,00,0.00,N,5,-70, 20250408,5520,5610,5610,5450,7721,42560220,00,0.00,N,5,-130, 20250407,5650,5420,5650,5310,13502,73330630,00,0.00,N,2,10, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 34fd41a6391f..2e8238fd4bee 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8500,8380,8530,8380,4368,37038890,00,0.00,N,2,250, 20250409,8250,8350,8440,8150,11256,92898200,00,0.00,N,5,-160, 20250408,8410,8420,8500,8280,5567,46727770,00,0.00,N,2,70, 20250407,8340,8600,8600,8270,8392,69985335,00,0.00,N,5,-290, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 45c099b3c193..7340e1b582c9 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25450,25350,25450,25050,6807,172232075,00,0.00,N,2,500, 20250409,24950,25150,25250,24800,9417,235224225,00,0.00,N,5,-200, 20250408,25150,25400,25400,25000,6093,153401450,00,0.00,N,5,-150, 20250407,25300,25350,26250,24750,17719,442922525,00,0.00,N,5,-150, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index d8a011832ddf..0612d2b40e52 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1210,1188,1224,1186,66337,80223614,00,0.00,N,2,35, 20250409,1175,1219,1220,1169,56202,66356083,00,0.00,N,5,-44, 20250408,1219,1189,1235,1165,107702,130032253,00,0.00,N,2,31, 20250407,1188,1201,1201,1138,118220,137363839,00,0.00,N,5,-44, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 28c8ce23f412..da1a5f99950b 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10330,10210,10400,9970,277280,2829307225,00,0.00,N,2,1030, 20250409,9300,9600,9700,9280,166759,1578026080,00,0.00,N,5,-420, 20250408,9720,9710,9910,9600,140172,1370146520,00,0.00,N,2,110, 20250407,9610,9940,10290,9610,238171,2329567900,00,0.00,N,5,-950, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 93d88d2b3eaa..c19fd91b0620 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2130,2085,2130,2050,69774,146397740,00,0.00,N,2,75, 20250409,2055,2025,2080,1982,19139,38589174,00,0.00,N,2,40, 20250408,2015,1971,2030,1971,12386,24758905,00,0.00,N,2,27, 20250407,1988,1976,2090,1960,26544,53172452,00,0.00,N,5,-7, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 1d4a455e3585..655ac25db0f0 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11750,11520,12300,11490,5216,61609775,00,0.00,N,2,350, 20250409,11400,11480,11480,11390,1055,12045430,00,0.00,N,5,-80, 20250408,11480,11570,11630,11230,3894,44483110,00,0.00,N,2,70, 20250407,11410,11570,11570,11260,2420,27554980,00,0.00,N,5,-160, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 003cb3985f73..e9aded03c6ad 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14220,14010,14220,13860,1362115,19161873825,00,0.00,N,2,620, 20250409,13600,13680,13680,13390,1392650,18868691120,00,0.00,N,3,0, 20250408,13600,13840,13940,13580,1023878,14026026280,00,0.00,N,5,-190, 20250407,13790,14000,14020,13440,1378204,19043555740,00,0.00,N,5,-430, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index d12c85058db7..2721cab1615e 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3485,3450,3510,3410,88131,305065413,00,0.00,N,2,125, 20250409,3360,3420,3465,3305,95825,325791976,00,0.00,N,5,-70, 20250408,3430,3430,3505,3395,99645,342558979,00,0.00,N,3,0, 20250407,3430,3330,3455,3295,103371,348949587,00,0.00,N,5,-15, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 361a4c2745ac..b3560ce4564c 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8870,9030,9100,8730,281684,2492178275,00,0.00,N,2,160, 20250409,8710,8400,8770,8240,309518,2658580550,00,0.00,N,2,210, 20250408,8500,9210,9250,8410,546113,4801712345,00,0.00,N,5,-400, 20250407,8900,9150,9300,8850,444899,4018889770,00,0.00,N,5,-700, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 9c168f715a1b..9118143139e8 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2200,2150,2225,2100,972959,2105284351,00,0.00,N,2,130, 20250409,2070,2070,2185,2045,673796,1414166154,00,0.00,N,5,-40, 20250408,2110,2075,2175,2075,773027,1644692778,00,0.00,N,2,50, 20250407,2060,2150,2150,1960,889378,1832140224,00,0.00,N,5,-125, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index d71499359f33..e40dbd68228a 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1914,1863,1925,1843,64113,120437498,00,0.00,N,2,51, 20250409,1863,1880,1886,1841,46903,87543892,00,0.00,N,2,4, 20250408,1859,1847,1887,1842,31904,59094733,00,0.00,N,2,12, 20250407,1847,1864,1865,1822,53207,97628487,00,0.00,N,5,-8, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index bbc1c0a47479..9fe1e32a85ad 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,899,899,899,899,0,0,00,0.00,Y,3,0, +20250410,899,899,899,899,0,0,00,0.00,Y,3,0, +20250409,899,899,899,899,0,0,00,0.00,Y,0,0, 20250408,899,899,899,899,0,0,00,0.00,Y,0,0, 20250407,899,899,899,899,0,0,00,0.00,Y,0,0, 20250404,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 3b45d1d86f71..b6884acd2b52 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11830,11950,12710,11710,298885,3616059670,00,0.00,N,5,-120, 20250409,11950,13900,14990,11410,1873533,24559102030,00,0.00,N,2,240, 20250408,11710,9060,11710,9020,361802,3799446335,00,0.00,N,1,2700, 20250407,9010,8580,9010,8380,282093,2473196480,00,0.00,N,2,200, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 00847e4242c5..5e24992e5f01 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1940,1682,2095,1682,6507338,12713979129,00,0.00,N,2,325, 20250409,1615,1650,1675,1597,449754,734276814,00,0.00,N,5,-58, 20250408,1673,1704,1730,1665,560483,951757940,00,0.00,N,2,7, 20250407,1666,1764,1764,1666,684977,1166225736,00,0.00,N,5,-154, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index c8ee89119bd0..31ccdba32b74 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1926,1940,1990,1877,386117,740821961,00,0.00,N,2,48, 20250409,1878,1988,1988,1866,649020,1244296610,00,0.00,N,5,-111, 20250408,1989,1991,2040,1870,458641,911796436,00,0.00,N,5,-1, 20250407,1990,2020,2040,1982,590199,1179740137,00,0.00,N,5,-75, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 719dffbd9e90..e9dcb5a7c2f5 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3745,3685,3775,3650,61749,229642395,00,0.00,N,2,205, 20250409,3540,3695,3695,3510,52170,186720710,00,0.00,N,5,-60, 20250408,3600,3660,3705,3540,82910,299314130,00,0.00,N,5,-15, 20250407,3615,3785,3785,3555,112097,406910180,00,0.00,N,5,-245, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 223e650e1cd7..1249c17227f3 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,893,882,908,882,48374,43018354,00,0.00,N,2,21, 20250409,872,879,879,861,45478,39479660,00,0.00,N,5,-18, 20250408,890,882,918,882,55730,49222293,00,0.00,N,2,9, 20250407,881,907,924,876,25118,22436398,00,0.00,N,5,-26, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index c3d7c6e1f4a5..cd00adf826a0 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2670,2550,2710,2550,71142,187657183,00,0.00,N,2,190, 20250409,2480,2585,2600,2480,77064,193568749,00,0.00,N,5,-105, 20250408,2585,2660,2685,2580,70539,184928736,00,0.00,N,5,-65, 20250407,2650,2630,2705,2545,142150,368719539,00,0.00,N,5,-75, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index cf781c54dff9..f98a329532b9 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1655,1670,1670,1623,201767,334347974,00,0.00,N,2,55, 20250409,1600,1629,1639,1563,172635,274589702,00,0.00,N,5,-29, 20250408,1629,1621,1664,1621,256786,422237078,00,0.00,N,2,20, 20250407,1609,1683,1688,1602,267356,436101321,00,0.00,N,5,-85, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 174116f40655..4f3ff9536506 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5310,5380,5540,5300,418745,2251129475,00,0.00,N,2,30, 20250409,5280,6450,6450,5140,1585653,9098979015,00,0.00,N,5,-1120, 20250408,6400,6200,6720,6110,2556585,16410219875,00,0.00,N,2,230, 20250407,6170,5990,6500,5760,1876923,11587753605,00,0.00,N,2,90, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 6a51f4bba8fd..0e35c45f0c20 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4390,4100,4600,4100,514813,2270495054,00,0.00,N,2,280, 20250409,4110,4260,4345,4105,62502,261223083,00,0.00,N,5,-135, 20250408,4245,4170,4310,4170,87628,371166146,00,0.00,N,2,75, 20250407,4170,4040,4400,4000,265065,1107908970,00,0.00,N,2,125, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 8a64dd295aa7..b4f7a11f0f20 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,43000,42400,43100,42350,8283,354963625,00,0.00,N,2,700, 20250409,42300,42450,42600,41700,7178,302555450,00,0.00,N,5,-150, 20250408,42450,42250,42950,42200,7747,329396775,00,0.00,N,2,250, 20250407,42200,42750,42750,41900,6695,281889100,00,0.00,N,5,-650, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 309b60cdc386..b50a8cb987a8 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6110,6000,6150,5820,1178990,7085237605,00,0.00,N,2,430, 20250409,5680,5680,5770,5600,767412,4347565940,00,0.00,N,5,-50, 20250408,5730,6130,6190,5700,1245769,7300144750,00,0.00,N,5,-180, 20250407,5910,6040,6110,5820,1132532,6760816130,00,0.00,N,5,-440, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 898b4a5058a3..ef8728aa8a2d 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,677,680,687,665,122165,82677871,00,0.00,N,2,17, 20250409,660,676,690,659,144664,96516246,00,0.00,N,5,-9, 20250408,669,676,702,669,185891,128045287,00,0.00,N,5,-7, 20250407,676,674,682,661,167413,111998018,00,0.00,N,5,-11, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index f098d70fb829..4a61911fefc7 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3085,3050,3105,3050,4857,14974593,00,0.00,N,2,60, 20250409,3025,3025,3090,2950,3986,11925520,00,0.00,N,2,55, 20250408,2970,3000,3080,2970,9391,28243090,00,0.00,N,5,-5, 20250407,2975,3055,3060,2920,37579,111728539,00,0.00,N,5,-95, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 4da050fd81b9..19045185fc1e 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,63300,63000,63700,62900,19219,1216706600,00,0.00,N,2,2300, 20250409,61000,60700,61700,59700,38356,2336272200,00,0.00,N,2,500, 20250408,60500,62300,62900,60200,42580,2602527750,00,0.00,N,5,-900, 20250407,61400,64200,65200,60200,44264,2754489700,00,0.00,N,5,-4300, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 551db9911890..833b6c9c037d 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4660,4550,4700,4425,1183169,5453006954,00,0.00,N,2,180, 20250409,4480,5050,5080,4475,1859934,8827267608,00,0.00,N,5,-425, 20250408,4905,5390,5720,4745,6337261,33173027041,00,0.00,N,5,-365, 20250407,5270,4575,5600,4570,12751314,67307961127,00,0.00,N,2,800, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 6387945f6502..dc2d3ca5b3ba 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,763,741,768,741,386048,292145342,00,0.00,N,2,37, 20250409,726,752,753,721,492883,361476579,00,0.00,N,5,-28, 20250408,754,742,760,742,246489,184922811,00,0.00,N,2,17, 20250407,737,772,772,717,580198,434402510,00,0.00,N,5,-43, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 217e99b9759d..6c8617271d44 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5080,4810,5140,4810,38644,194444565,00,0.00,N,2,270, 20250409,4810,4780,4880,4710,15652,75110940,00,0.00,N,2,30, 20250408,4780,4880,5160,4710,41415,200499658,00,0.00,N,5,-100, 20250407,4880,4885,5020,4435,58821,282496040,00,0.00,N,5,-160, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 9cc05372c4bc..4f77cdd82757 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,980,970,1020,950,3486998,3406023084,00,0.00,N,2,28, 20250409,952,1157,1158,948,7870032,8037042237,00,0.00,N,5,-201, 20250408,1153,1042,1220,994,21600576,24872380176,00,0.00,N,2,171, 20250407,982,1036,1060,935,6948792,6928443409,00,0.00,N,5,-9, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index fe892db2fab6..001e29ca1f77 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7550,7400,7570,7400,11823,88645240,00,0.00,N,2,260, 20250409,7290,7390,7490,7250,11912,87162460,00,0.00,N,5,-160, 20250408,7450,7390,7500,7330,9511,70419250,00,0.00,N,2,60, 20250407,7390,7570,7570,7340,11534,85520750,00,0.00,N,5,-190, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 117d0aa9f8b0..74f49f7d4501 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4210,4165,4500,4085,1995173,8568355491,00,0.00,N,2,280, 20250409,3930,3935,4050,3915,439732,1743237495,00,0.00,N,5,-130, 20250408,4060,4185,4380,4055,925524,3872456093,00,0.00,N,5,-70, 20250407,4130,4160,4235,4005,682621,2808432893,00,0.00,N,5,-265, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 1065613eb64e..8f441baeb3fe 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6200,6190,6230,6120,84280,521567140,00,0.00,N,2,140, 20250409,6060,6080,6150,6020,92146,557840375,00,0.00,N,5,-60, 20250408,6120,6100,6180,6080,75900,464559640,00,0.00,N,2,50, 20250407,6070,6100,6180,5950,176730,1066863340,00,0.00,N,5,-150, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 3e93844c53b4..84a8744e798c 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7160,6650,7200,6650,105851,736837595,00,0.00,N,2,510, 20250409,6650,6810,7010,6520,45748,305659955,00,0.00,N,5,-160, 20250408,6810,6580,6980,6500,93054,630020520,00,0.00,N,2,380, 20250407,6430,6330,6890,6330,103873,691043660,00,0.00,N,5,-190, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 3d3dc6be51f4..09154ea4f4d4 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3065,3010,3120,2970,706436,2154524852,00,0.00,N,2,90, 20250409,2975,3155,3180,2880,1483403,4451239828,00,0.00,N,5,-160, 20250408,3135,2980,3220,2975,2166192,6767510626,00,0.00,N,2,155, 20250407,2980,3040,3055,2910,1168210,3497931743,00,0.00,N,3,0, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 98fd1a7fcd5d..06839504d6c5 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1790,1800,1813,1768,27348,48946277,00,0.00,N,5,-6, 20250409,1796,1808,1808,1780,17322,31095700,00,0.00,N,5,-12, 20250408,1808,1775,1813,1770,44604,79693158,00,0.00,N,2,33, 20250407,1775,1769,1776,1747,13539,23824239,00,0.00,N,5,-1, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index a4b840021e46..2dd8c6471096 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8450,8520,8540,8150,260546,2170422650,00,0.00,N,2,660, 20250409,7790,7950,8130,7700,169443,1332897975,00,0.00,N,5,-260, 20250408,8050,8320,8480,8010,261104,2152500145,00,0.00,N,5,-150, 20250407,8200,8560,8570,8200,275297,2300036270,00,0.00,N,5,-740, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index caec0eca6762..341ea2aac761 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,62700,65100,65100,62100,212274,13445839300,00,0.00,N,5,-1300, 20250409,64000,65900,68000,61300,416819,27167539900,00,0.00,N,5,-1500, 20250408,65500,67900,68900,61200,527086,34431906600,00,0.00,N,2,1300, 20250407,64200,58700,66950,58000,1107983,69162388850,00,0.00,N,2,8200, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index cb9d9ae5f971..6bd879598598 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6330,6220,6400,6130,990924,6260493120,00,0.00,N,2,280, 20250409,6050,6240,6250,5950,783489,4755874875,00,0.00,N,5,-200, 20250408,6250,6250,6410,6100,1058041,6644243930,00,0.00,N,2,100, 20250407,6150,6000,6550,5950,3338319,21074225185,00,0.00,N,5,-30, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 80f7bf0efffa..6202e078e214 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1592,1530,1635,1519,36282,57376351,00,0.00,N,2,73, 20250409,1519,1527,1568,1440,13778,20839764,00,0.00,N,5,-21, 20250408,1540,1522,1544,1497,18395,28064768,00,0.00,N,2,21, 20250407,1519,1523,1529,1400,78131,116179404,00,0.00,N,2,5, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 3de27c57cae8..a220586ebcd2 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7470,7200,7570,7110,587582,4347917810,00,0.00,N,2,460, 20250409,7010,7230,7480,6670,314167,2202058295,00,0.00,N,5,-200, 20250408,7210,7010,7430,6930,955620,6915096690,00,0.00,N,2,250, 20250407,6960,6910,7140,6780,368592,2552289030,00,0.00,N,5,-20, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 92dbea391781..5b14c1469bfe 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10190,9720,10280,9720,211917,2134388700,00,0.00,N,2,690, 20250409,9500,9800,9950,9410,177190,1709384900,00,0.00,N,5,-450, 20250408,9950,9500,10005,9450,463548,4559747200,00,0.00,N,2,820, 20250407,9130,9180,9240,8980,72244,659265345,00,0.00,N,5,-60, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 8bf982d784a7..2f5c263160f6 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2150,2070,2150,1996,33253,68796649,00,0.00,N,2,90, 20250409,2060,2110,2110,2045,16341,33681960,00,0.00,N,5,-55, 20250408,2115,1978,2165,1970,93348,193540494,00,0.00,N,2,137, 20250407,1978,2000,2000,1960,19812,39322789,00,0.00,N,5,-22, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 37ebd39cbf7f..60ffa83f323f 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2525,2520,2650,2475,581509,1487873375,00,0.00,N,2,25, 20250409,2500,2415,2655,2345,1723221,4369714850,00,0.00,N,2,155, 20250408,2345,2295,2350,2280,72759,169022550,00,0.00,N,2,95, 20250407,2250,2325,2325,2230,62785,142835942,00,0.00,N,5,-115, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index a8ed98012ed5..461f8685bab4 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23950,23750,24050,23500,60755,1445288575,00,0.00,N,2,900, 20250409,23050,23350,23750,22800,80258,1859112775,00,0.00,N,5,-700, 20250408,23750,24300,24550,23600,89488,2140354750,00,0.00,N,5,-450, 20250407,24200,24500,24900,24000,78301,1902019425,00,0.00,N,5,-1350, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index 31c2a61a2f7f..bab0df725c9a 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,202,194,202,192,495620,96744712,00,0.00,N,2,8, 20250409,194,205,205,192,398624,78548842,00,0.00,N,5,-11, 20250408,205,205,212,204,184917,38273404,00,0.00,N,5,-1, 20250407,206,216,219,206,295024,62884323,00,0.00,N,5,-12, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 03a5bbccb04a..eefb3a9a3bde 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2240,2210,2255,2200,124145,276004715,00,0.00,N,2,95, 20250409,2145,2215,2260,2110,221319,479851603,00,0.00,N,5,-105, 20250408,2250,2235,2270,2210,245618,549908210,00,0.00,N,2,45, 20250407,2205,2255,2300,2195,202767,449525682,00,0.00,N,5,-135, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 12f5cb6c84b3..81b70dc218ec 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2095,2010,2135,2000,788560,1636387639,00,0.00,N,2,171, 20250409,1924,1972,2015,1900,450319,880574448,00,0.00,N,5,-86, 20250408,2010,1996,2055,1996,299181,607240818,00,0.00,N,2,23, 20250407,1987,2010,2060,1971,616603,1227534514,00,0.00,N,5,-88, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 06be6b9d134d..629a573f31fb 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3375,3365,3380,3330,25359,85319558,00,0.00,N,2,55, 20250409,3320,3315,3355,3315,26496,88167300,00,0.00,N,5,-75, 20250408,3395,3340,3400,3320,52423,175985735,00,0.00,N,2,55, 20250407,3340,3430,3430,3295,97749,324282182,00,0.00,N,5,-100, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index fb554768fc8b..b86e1dd2823b 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1114,1075,1120,1075,371762,409023209,00,0.00,N,2,54, 20250409,1060,1088,1108,1043,544079,580705518,00,0.00,N,5,-37, 20250408,1097,1071,1161,1070,945618,1046879071,00,0.00,N,2,30, 20250407,1067,1119,1126,1066,451323,489539556,00,0.00,N,5,-33, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 4ca3280bb047..6ac015d12c3c 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1182,1173,1186,1167,219303,259021536,00,0.00,N,2,34, 20250409,1148,1145,1175,1141,232610,267117120,00,0.00,N,5,-27, 20250408,1175,1140,1191,1140,255723,299500268,00,0.00,N,2,38, 20250407,1137,1193,1193,1132,402978,461554253,00,0.00,N,5,-50, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 4b38e3ad1f68..d7e1bb5b7f8f 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,854,850,870,835,81257,69083265,00,0.00,N,2,26, 20250409,828,848,856,800,96349,80739919,00,0.00,N,5,-27, 20250408,855,842,881,796,240352,206028706,00,0.00,N,2,13, 20250407,842,861,864,834,118467,99996750,00,0.00,N,5,-26, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index b4d8b76e63ae..84b6b028deb7 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2645,2340,2885,2280,51323412,136688113508,00,0.00,N,2,375, 20250409,2270,2325,2540,2155,7982490,19045067425,00,0.00,N,5,-95, 20250408,2365,2220,2705,2145,26681166,66267459829,00,0.00,N,2,120, 20250407,2245,2260,2440,2170,8955626,20597159235,00,0.00,N,2,80, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 7c908e948102..e4fd76e3c475 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,807,803,815,798,91989,74194895,00,0.00,N,2,5, 20250409,802,780,806,778,95859,76230416,00,0.00,N,2,11, 20250408,791,799,799,778,72216,56794177,00,0.00,N,2,20, 20250407,771,774,776,760,56481,43564104,00,0.00,N,5,-5, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index c10e4f17a0cd..d1967b1d80aa 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19290,19000,19290,18700,723098,13780897885,00,0.00,N,2,1050, 20250409,18240,18000,18310,18000,557935,10125951235,00,0.00,N,5,-90, 20250408,18330,18320,18520,18080,841678,15384145950,00,0.00,N,2,380, 20250407,17950,18500,18510,17800,1285594,23213718295,00,0.00,N,5,-1250, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index fd3afe8c8aed..a14ad01716b6 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3635,3430,3940,3330,535084,1939110770,00,0.00,N,2,50, 20250409,3585,3775,3920,3420,582132,2139412944,00,0.00,N,5,-345, 20250408,3930,4200,4430,3710,3992888,16435149603,00,0.00,N,2,240, 20250407,3690,3350,3690,3240,764818,2689277898,00,0.00,N,1,850, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index fd3c63ba867a..6f115a81fd7f 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13870,13400,13870,13280,30629,418311140,00,0.00,N,2,750, 20250409,13120,13280,13360,13090,22013,290023510,00,0.00,N,5,-260, 20250408,13380,13150,13600,13150,21142,283928990,00,0.00,N,2,290, 20250407,13090,13350,13420,13030,18806,247812330,00,0.00,N,5,-470, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index b25076c6c1e5..4b492a6a972b 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,113800,111600,113900,110600,272014,30732474850,00,0.00,N,2,5500, 20250409,108300,110600,111300,108100,282877,30939791050,00,0.00,N,5,-3100, 20250408,111400,113400,114300,111200,236919,26602679000,00,0.00,N,5,-800, 20250407,112200,112800,113600,110700,348099,38954134700,00,0.00,N,5,-5200, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index bbc7f0e17f26..9d9cb0c2abf2 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,52600,54600,54600,51200,923575,48716901200,00,0.00,N,5,-100, 20250409,52700,55000,55000,50800,1153082,60532785850,00,0.00,N,5,-3100, 20250408,55800,56400,56900,55300,461730,25821865450,00,0.00,N,2,400, 20250407,55400,56100,57500,55400,785509,44120084900,00,0.00,N,5,-2200, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index fb4a05a801df..1ce84e9750f1 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3270,3210,3290,3150,1828430,5936020089,00,0.00,N,2,195, 20250409,3075,3005,3110,3005,1888683,5797012121,00,0.00,N,2,10, 20250408,3065,3240,3255,3050,2624702,8216447687,00,0.00,N,5,-125, 20250407,3190,3255,3265,3165,1277977,4086323703,00,0.00,N,5,-160, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index b98d4c867854..42d513fa8a1d 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17690,17300,17770,17300,10023,175939060,00,0.00,N,2,530, 20250409,17160,17160,17740,16770,5547,94322290,00,0.00,N,5,-170, 20250408,17330,17950,17950,17210,13423,234116900,00,0.00,N,5,-470, 20250407,17800,18080,18080,17130,7917,138138680,00,0.00,N,5,-320, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index ed5c26376cca..3d4d376a73ff 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2180,2240,2240,2130,181509,394843833,00,0.00,N,2,100, 20250409,2080,2110,2130,2020,271660,560009917,00,0.00,N,5,-25, 20250408,2105,2150,2225,2085,184859,393737575,00,0.00,N,5,-15, 20250407,2120,2275,2275,2115,194774,417590090,00,0.00,N,5,-160, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 4e9f18905d89..1c6588997cf1 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,39050,38000,39100,37850,7088,273660425,00,0.00,N,2,1050, 20250409,38000,38150,38150,37400,5137,193647150,00,0.00,N,5,-200, 20250408,38200,37850,38200,37100,6441,243191875,00,0.00,N,2,900, 20250407,37300,38100,38100,37050,14071,524376400,00,0.00,N,5,-1000, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 802afee96b05..a3fedc618ffb 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,38900,39050,39350,38800,101213,3948912100,00,0.00,N,2,400, 20250409,38500,38700,39000,38100,56692,2177867525,00,0.00,N,5,-300, 20250408,38800,39500,39550,38700,68161,2654976175,00,0.00,N,5,-350, 20250407,39150,39900,40000,38650,97775,3827664600,00,0.00,N,5,-1400, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 0dbc39025b6b..2d376dc2d6e8 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8900,8900,8910,8900,15975,142186100,00,0.00,N,2,10, 20250409,8890,8890,8900,8890,19906,176974240,00,0.00,N,3,0, 20250408,8890,8890,8910,8890,38905,346013455,00,0.00,N,3,0, 20250407,8890,8880,8940,8880,52259,464768250,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index dc8f9fc6aaf4..03c595517fe1 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17510,17410,17570,17250,162660,2837057890,00,0.00,N,2,390, 20250409,17120,17070,17270,16980,197483,3373795155,00,0.00,N,5,-70, 20250408,17190,17660,17660,17190,268353,4647077775,00,0.00,N,5,-300, 20250407,17490,17650,17770,17440,206985,3629541730,00,0.00,N,5,-560, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 24ea54370aea..325871095710 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11790,11830,11830,11530,16365,190964540,00,0.00,N,2,470, 20250409,11320,11770,11770,11210,31515,356333420,00,0.00,N,5,-160, 20250408,11480,11760,11800,11450,32364,378180960,00,0.00,N,5,-30, 20250407,11510,11840,11840,11310,78946,910381120,00,0.00,N,5,-400, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 87dc1b94056a..2227fe6b2dfe 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,48200,47100,48200,46350,819412,39344759012,00,0.00,N,2,1850, 20250409,46350,46950,47250,46200,600945,28459777010,00,0.00,N,5,-1100, 20250408,47450,48150,48200,47300,682845,33151166738,00,0.00,N,5,-900, 20250407,48350,47800,48400,46850,457486,21768681485,00,0.00,N,5,-950, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index bbd86daab74f..58acf9214901 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2895,2845,2895,2845,29623,85228916,00,0.00,N,2,75, 20250409,2820,2855,2855,2730,44058,123088739,00,0.00,N,5,-10, 20250408,2830,2895,2935,2800,114551,325542316,00,0.00,N,5,-45, 20250407,2875,2935,2935,2850,29114,83951069,00,0.00,N,5,-75, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index ce29777aa50d..aba986d6e846 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,973,973,973,973,0,0,00,0.00,Y,3,0, +20250410,973,973,973,973,0,0,00,0.00,Y,3,0, +20250409,973,973,973,973,0,0,00,0.00,Y,0,0, 20250408,973,973,973,973,0,0,00,0.00,Y,0,0, 20250407,973,973,973,973,0,0,00,0.00,Y,0,0, 20250404,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index a10b708130aa..66f91b374b36 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19520,18940,19610,18600,384142,7396280510,00,0.00,N,2,1480, 20250409,18040,18110,18790,17800,280222,5111212195,00,0.00,N,5,-200, 20250408,18240,18210,18850,18100,314818,5821646225,00,0.00,N,2,550, 20250407,17690,17970,18400,17330,345469,6166241280,00,0.00,N,5,-920, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 1e4ae73a35bb..1698fcead02f 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3970,3545,4185,3360,21915855,85173541049,00,0.00,N,2,720, 20250409,3250,3210,3340,3175,1590750,5202407411,00,0.00,N,5,-15, 20250408,3265,3470,3505,3255,1711562,5755482563,00,0.00,N,5,-85, 20250407,3350,3490,3520,3320,1987957,6744568941,00,0.00,N,5,-325, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index adef3689332e..9870146017c1 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5740,5670,5740,5640,105240,599954840,00,0.00,N,2,210, 20250409,5530,5600,5600,5500,71704,397223900,00,0.00,N,5,-70, 20250408,5600,5600,5650,5540,107579,602558250,00,0.00,N,2,40, 20250407,5560,5770,5770,5540,163323,914084830,00,0.00,N,5,-280, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 95dfd204cef0..0af1130dc5ff 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4975,5100,5100,4975,19181,96190041,00,0.00,N,3,0, 20250409,4975,4925,5050,4925,16849,84090610,00,0.00,N,2,30, 20250408,4945,4905,4985,4905,12937,63788320,00,0.00,N,2,65, 20250407,4880,5000,5000,4865,17283,85047240,00,0.00,N,5,-120, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index d3093705fe42..f776719dbc78 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8920,8900,9050,8820,309825,2759222420,00,0.00,N,5,-160, 20250409,9080,9360,9850,9050,936853,8854756775,00,0.00,N,5,-190, 20250408,9270,9130,9370,9040,161958,1493644220,00,0.00,N,5,-100, 20250407,9370,9620,9690,9200,418143,3961413185,00,0.00,N,2,270, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 2946499fc01a..11fce559dde6 100644 --- a/031210/day/candle-day-250.csv +++ b/031210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,32850,31100,33050,30650,330306,10568656400,00,0.00,N,2,2700, 20250409,30150,31000,31200,29950,311464,9435236500,00,0.00,N,5,-1250, 20250408,31400,32200,32450,31000,248247,7865139100,00,0.00,N,5,-450, 20250407,31850,31950,32500,31050,307007,9773381850,00,0.00,N,5,-1150, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 08dfd154386e..9aa424d51113 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1574,1504,1597,1504,16507,25335767,00,0.00,N,2,92, 20250409,1482,1524,1536,1480,27839,41677295,00,0.00,N,5,-57, 20250408,1539,1501,1539,1501,23114,35090696,00,0.00,N,2,49, 20250407,1490,1569,1569,1490,33736,50689369,00,0.00,N,5,-79, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 5510254266c9..68a6ca41f9b1 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2635,2650,2670,2625,276662,731644710,00,0.00,N,2,80, 20250409,2555,2520,2580,2520,171773,437872443,00,0.00,N,2,5, 20250408,2550,2590,2620,2545,187545,483270151,00,0.00,N,2,5, 20250407,2545,2600,2625,2540,377057,971395755,00,0.00,N,5,-130, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 4823c4ff3fc6..41e9917d7742 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9280,9150,9280,9080,111801,1028580310,00,0.00,N,2,390, 20250409,8890,9080,9200,8840,108914,979418880,00,0.00,N,5,-310, 20250408,9200,9280,9350,9110,107166,990107000,00,0.00,N,2,50, 20250407,9150,9340,9520,9100,144183,1325092325,00,0.00,N,5,-530, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 8cbb2068f36b..a466961cc1f3 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,29850,29300,29950,28900,7294,214875400,00,0.00,N,2,1250, 20250409,28600,29500,29550,28400,16287,466804600,00,0.00,N,5,-1100, 20250408,29700,29550,30050,29550,5770,171985750,00,0.00,N,2,150, 20250407,29550,30000,30000,28850,12165,355785075,00,0.00,N,5,-850, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 9529f93bfd7a..23fad225515c 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1022,1030,1056,1022,48086,50071566,00,0.00,N,2,1, 20250409,1021,1006,1030,1001,52744,53538473,00,0.00,N,2,15, 20250408,1006,1005,1085,997,105129,108616392,00,0.00,N,3,0, 20250407,1006,1001,1018,979,87289,86812846,00,0.00,N,2,5, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index 392f2f3d6eed..3720a3fe2576 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,599,589,604,582,309143,184380645,00,0.00,N,2,13, 20250409,586,593,605,572,378599,222157735,00,0.00,N,5,-11, 20250408,597,579,610,579,398841,237168401,00,0.00,N,2,19, 20250407,578,587,587,573,249375,144538006,00,0.00,N,5,-15, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index f3db707067eb..7572f84af98b 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1106,1120,1138,1072,89097,97784832,00,0.00,N,2,4, 20250409,1102,1125,1147,1102,31123,34744897,00,0.00,N,5,-13, 20250408,1115,1119,1147,1114,39786,44823207,00,0.00,N,5,-4, 20250407,1119,1189,1189,1090,54150,60576899,00,0.00,N,5,-80, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 9aef226e68a9..de80f50fe84d 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35600,38200,38200,35400,221617,8004904825,00,0.00,N,2,1600, 20250409,34000,32300,34450,32300,141993,4756824325,00,0.00,N,2,700, 20250408,33300,34150,34850,33050,105684,3581946475,00,0.00,N,2,500, 20250407,32800,33800,34500,32800,204678,6848885750,00,0.00,N,5,-3200, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 4ceeb30dad14..96ec55de2cd6 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1364,1366,1402,1339,266878,365005180,00,0.00,N,2,12, 20250409,1352,1467,1480,1352,404753,563404786,00,0.00,N,5,-114, 20250408,1466,1541,1541,1449,452635,667757420,00,0.00,N,5,-17, 20250407,1483,1495,1586,1470,1351736,2060556795,00,0.00,N,5,-5, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index f323898f4008..09a895eaa5d3 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11150,11060,11170,10900,66446,734439445,00,0.00,N,2,500, 20250409,10650,10990,10990,10530,63455,675584485,00,0.00,N,5,-170, 20250408,10820,10760,11070,10160,61559,665005380,00,0.00,N,2,230, 20250407,10590,10770,10920,10530,71940,766046265,00,0.00,N,5,-550, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 761b431e55ed..22531b878fc9 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2375,2445,2535,2340,569653,1387048095,00,0.00,N,5,-70, 20250409,2445,2690,2795,2340,936425,2387252833,00,0.00,N,5,-300, 20250408,2745,3055,3255,2650,2190836,6336213802,00,0.00,N,5,-345, 20250407,3090,2580,3170,2535,4888675,14029192793,00,0.00,N,2,610, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 20038606d67e..861e5a8fb23d 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13680,13440,13720,13440,16190,220811020,00,0.00,N,2,460, 20250409,13220,13050,13470,13050,11097,146459520,00,0.00,N,5,-270, 20250408,13490,13650,13830,13480,11884,161887235,00,0.00,N,5,-140, 20250407,13630,13900,14050,13500,12513,170516460,00,0.00,N,5,-470, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 93d6b3a052ba..d100171b424d 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8740,9000,9040,8400,480518,4190830285,00,0.00,N,5,-70, 20250409,8810,8870,9040,8650,375404,3301564565,00,0.00,N,5,-190, 20250408,9000,8840,9030,8710,545213,4861021765,00,0.00,N,2,290, 20250407,8710,8730,8950,8630,639741,5612220855,00,0.00,N,5,-190, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index f8a9827d95f2..4d52cde65e62 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7420,7100,7420,6990,76227,554053440,00,0.00,N,2,580, 20250409,6840,7100,7100,6750,47679,325720675,00,0.00,N,5,-30, 20250408,6870,7050,7120,6870,73374,512291130,00,0.00,N,5,-80, 20250407,6950,6960,7260,6910,73409,514799825,00,0.00,N,5,-380, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 1b2b5e44c87c..e7d9da90bf2d 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4630,4675,4675,4615,10394,48181255,00,0.00,N,3,0, 20250409,4630,4615,4665,4595,4392,20242260,00,0.00,N,5,-35, 20250408,4665,4700,4700,4615,3365,15697195,00,0.00,N,2,10, 20250407,4655,4620,4675,4570,14276,65824035,00,0.00,N,5,-35, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 5652a41d9dce..e0b91ce5f32a 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5000,4905,5030,4905,15343,76601780,00,0.00,N,2,120, 20250409,4880,4890,4970,4855,17850,87291490,00,0.00,N,5,-60, 20250408,4940,4960,5040,4920,7132,35464190,00,0.00,N,2,5, 20250407,4935,5070,5070,4910,17286,85699715,00,0.00,N,5,-175, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 620287432ecc..430850ad777d 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1172,1160,1181,1140,219507,256320729,00,0.00,N,2,62, 20250409,1110,1145,1176,1110,239366,269141604,00,0.00,N,5,-30, 20250408,1140,1136,1183,1136,257134,297461614,00,0.00,N,2,6, 20250407,1134,1158,1192,1133,442474,506968476,00,0.00,N,5,-73, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 9fb7b7da0ead..a5a1eb735b90 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3235,3135,3235,3135,70508,224700835,00,0.00,N,2,175, 20250409,3060,3120,3180,3045,157933,489912398,00,0.00,N,5,-120, 20250408,3180,3220,3245,3160,64240,205289213,00,0.00,N,2,10, 20250407,3170,3200,3205,3125,87132,275984794,00,0.00,N,5,-115, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 806694b5b1f3..6373b29de347 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10500,10450,10520,10240,1569332,16309644665,00,0.00,N,2,60, 20250409,10440,10390,10440,10170,1609852,16592572880,00,0.00,N,2,130, 20250408,10310,10370,10390,10260,1076321,11086763085,00,0.00,N,5,-90, 20250407,10400,10310,10490,10240,1166981,12152574495,00,0.00,N,5,-150, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index b3cd5cf589da..a5cf34e8ac07 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,307,301,318,301,685023,212007625,00,0.00,N,2,14, 20250409,293,303,308,291,453340,135027773,00,0.00,N,5,-4, 20250408,297,288,300,288,546047,161559146,00,0.00,N,2,12, 20250407,285,302,302,281,1059134,305197486,00,0.00,N,5,-20, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 2432e45a89d6..98199989bf9d 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4170,4100,4190,4100,31026,128263815,00,0.00,N,2,170, 20250409,4000,4085,4095,3995,40328,162311615,00,0.00,N,5,-85, 20250408,4085,3970,4400,3970,343529,1432833095,00,0.00,N,2,125, 20250407,3960,4230,4230,3940,55426,222370754,00,0.00,N,5,-275, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 368a7e1b27b5..5274c8687450 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1300,1231,1339,1231,98561,127459452,00,0.00,N,2,70, 20250409,1230,1279,1279,1230,104672,131016430,00,0.00,N,5,-50, 20250408,1280,1360,1369,1250,263386,341980876,00,0.00,N,5,-65, 20250407,1345,1376,1380,1291,219784,294489573,00,0.00,N,5,-34, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 10d7301b641f..fe5bfae7cce6 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,538,528,539,528,155847,83214402,00,0.00,N,2,15, 20250409,523,538,542,523,85935,45661528,00,0.00,N,5,-18, 20250408,541,533,546,533,202765,109545724,00,0.00,N,2,18, 20250407,523,549,560,501,342686,181550609,00,0.00,N,5,-27, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 8a4a6f442391..9d84dac0cf4b 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1662,1659,1662,1611,3173400,5192042661,00,0.00,N,2,107, 20250409,1555,1545,1598,1453,2346721,3642034715,00,0.00,N,5,-25, 20250408,1580,1590,1628,1561,3065834,4894529488,00,0.00,N,2,15, 20250407,1565,1630,1649,1557,3227331,5138891856,00,0.00,N,5,-158, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 6d49955fdb6d..72ca5c38618e 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,78800,76000,78800,76000,199612,15571358900,00,0.00,N,2,5200, 20250409,73600,75100,76000,73300,287484,21315085600,00,0.00,N,5,-2900, 20250408,76500,78100,78700,75700,220926,17001142550,00,0.00,N,5,-1000, 20250407,77500,78300,78800,76100,185631,14363065950,00,0.00,N,5,-3400, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 745ba8751c43..1ad33a034ca8 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4655,4560,4670,4560,57985,268475252,00,0.00,N,2,195, 20250409,4460,4585,4605,4455,63282,285493786,00,0.00,N,5,-125, 20250408,4585,4605,4720,4565,57493,266747953,00,0.00,N,2,35, 20250407,4550,4675,4675,4500,87643,400707985,00,0.00,N,5,-160, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 1e0f617ab699..247d61e0df14 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1398,1401,1419,1331,49822,68983440,00,0.00,N,2,73, 20250409,1325,1372,1380,1320,68496,92416378,00,0.00,N,5,-57, 20250408,1382,1390,1415,1320,37936,52302372,00,0.00,N,5,-8, 20250407,1390,1450,1450,1372,47511,66352432,00,0.00,N,5,-69, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 8a069f081371..e0a8ba18b1fe 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3435,3405,3950,3320,4482760,16640849369,00,0.00,N,2,220, 20250409,3215,3250,3365,3170,106865,345069565,00,0.00,N,5,-45, 20250408,3260,3330,3395,3260,59624,198398521,00,0.00,N,5,-15, 20250407,3275,3405,3405,3260,106518,353384475,00,0.00,N,5,-190, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index b7e9d4be15ed..411404e5ed15 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10510,10100,10510,10100,5055,52508750,00,0.00,N,2,510, 20250409,10000,9730,10220,9730,1864,18687870,00,0.00,N,5,-260, 20250408,10260,10190,10400,10130,4493,46090520,00,0.00,N,5,-30, 20250407,10290,10350,10350,9930,636,6428980,00,0.00,N,5,-60, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index aebbc943e430..c4340d7b871a 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,302,302,302,302,0,0,00,0.00,Y,3,0, +20250410,302,302,302,302,0,0,00,0.00,Y,3,0, +20250409,302,302,302,302,0,0,00,0.00,Y,0,0, 20250408,302,302,302,302,0,0,00,0.00,Y,0,0, 20250407,302,302,302,302,0,0,00,0.00,Y,0,0, 20250404,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 8911775b9d5a..f2c3ce2d0295 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,820,823,825,817,25301,20749318,00,0.00,N,2,10, 20250409,810,800,815,794,20625,16562593,00,0.00,N,2,10, 20250408,800,776,808,776,25423,20203596,00,0.00,N,2,17, 20250407,783,832,832,756,40517,31532815,00,0.00,N,5,-44, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 421086645a9e..419be944cb96 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,29850,29750,29850,28700,175583,5160180475,00,0.00,N,2,2700, 20250409,27150,27300,27850,26450,102020,2768077850,00,0.00,N,5,-750, 20250408,27900,27750,28600,27350,98644,2749422100,00,0.00,N,2,650, 20250407,27250,29100,29700,27000,211362,5888107425,00,0.00,N,5,-3350, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 7279fb5fd896..3190711a184e 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1766,1740,1808,1735,292622,518256374,00,0.00,N,2,46, 20250409,1720,1762,1814,1700,282828,492757715,00,0.00,N,5,-41, 20250408,1761,1790,1860,1735,1279607,2301061346,00,0.00,N,2,37, 20250407,1724,1710,1762,1680,459584,792741264,00,0.00,N,5,-38, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 3a0ddcc5e2fa..df1b5c1a0960 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6450,6430,6490,6310,72789,467588440,00,0.00,N,2,390, 20250409,6060,6050,6210,5950,79363,481824630,00,0.00,N,5,-130, 20250408,6190,6220,6500,6170,88660,559144350,00,0.00,N,2,50, 20250407,6140,6500,6610,6140,134752,850170535,00,0.00,N,5,-630, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index ebe3c30d1b1a..1d7f80f37c02 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,684,679,715,650,554322,379615768,00,0.00,N,2,62, 20250409,622,631,654,610,458731,289612124,00,0.00,N,5,-39, 20250408,661,667,681,659,208402,139331568,00,0.00,N,2,3, 20250407,658,697,697,656,440854,293337329,00,0.00,N,5,-45, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 4c0abf83ff40..902da44abf08 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250410,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250409,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250408,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250407,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250404,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 301591e3a5d3..f34ac4b167bd 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2740,2675,2780,2675,5527,15037598,00,0.00,N,2,40, 20250409,2700,2700,2725,2680,505,1363980,00,0.00,N,5,-35, 20250408,2735,2750,2750,2690,3834,10365115,00,0.00,N,5,-25, 20250407,2760,2775,2775,2730,821,2268520,00,0.00,N,5,-30, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 47a94f4b8ab7..d97fd6a613a0 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1521,1484,1525,1465,255893,384361641,00,0.00,N,2,100, 20250409,1421,1459,1506,1411,218476,315702783,00,0.00,N,5,-65, 20250408,1486,1481,1525,1481,198282,297588809,00,0.00,N,2,11, 20250407,1475,1512,1565,1468,354450,526913852,00,0.00,N,5,-90, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 06e0c3410ee7..c18125bf0fa7 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10730,10730,10800,10510,47799,508170440,00,0.00,N,2,740, 20250409,9990,10100,10280,9940,79610,801392650,00,0.00,N,5,-290, 20250408,10280,10520,10770,10260,67961,711664295,00,0.00,N,5,-170, 20250407,10450,10990,11080,10450,112738,1202402550,00,0.00,N,5,-900, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 0ed971f55250..9a29eb364d06 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1220,1240,1259,1171,524213,643486283,00,0.00,N,2,16, 20250409,1204,1280,1311,1175,883054,1069839272,00,0.00,N,5,-77, 20250408,1281,1272,1360,1262,1332365,1749567254,00,0.00,N,2,22, 20250407,1259,1239,1324,1181,2147928,2706802931,00,0.00,N,2,50, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 05274995fd46..4ab978016cd4 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19420,18600,19450,18600,42615,809319380,00,0.00,N,2,1220, 20250409,18200,18550,18870,18080,57339,1044903630,00,0.00,N,5,-510, 20250408,18710,18780,18990,18490,44028,826023850,00,0.00,N,2,240, 20250407,18470,18980,18980,18430,39409,731371550,00,0.00,N,5,-730, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 50493d86f298..684d73b85a5c 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1945,1978,1978,1937,34252,66720795,00,0.00,N,2,58, 20250409,1887,1927,1936,1887,49225,93576731,00,0.00,N,5,-40, 20250408,1927,1900,1980,1879,50155,97267366,00,0.00,N,2,55, 20250407,1872,1980,1989,1861,71013,135459510,00,0.00,N,5,-108, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 28323ae8b2b2..76e07e4c0fd9 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1666,1660,1680,1657,24238,40359400,00,0.00,N,2,8, 20250409,1658,1700,1700,1602,21991,36314455,00,0.00,N,5,-34, 20250408,1692,1700,1704,1669,19003,31933287,00,0.00,N,5,-4, 20250407,1696,1728,1728,1610,60929,101548824,00,0.00,N,5,-27, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 6a4715736665..175e69c029d9 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4920,4700,4955,4650,296886,1432122999,00,0.00,N,2,410, 20250409,4510,4505,4690,4430,289135,1313894222,00,0.00,N,5,-150, 20250408,4660,4500,4740,4500,301659,1412178714,00,0.00,N,2,200, 20250407,4460,4690,4840,4450,287384,1302421877,00,0.00,N,5,-415, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 14aea31806d6..2f319017a842 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,700,675,710,669,1179094,814945738,00,0.00,N,2,42, 20250409,658,690,694,653,670860,447473232,00,0.00,N,5,-22, 20250408,680,663,700,657,1351358,920491070,00,0.00,N,2,28, 20250407,652,675,715,647,2634347,1805854306,00,0.00,N,5,-43, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 11315f2ef5ad..57c5320046fc 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24400,23900,24600,23250,605446,14617571625,00,0.00,N,2,1550, 20250409,22850,23700,23700,22300,828712,19006945800,00,0.00,N,2,250, 20250408,22600,22600,22850,21700,598223,13420817925,00,0.00,N,2,950, 20250407,21650,22450,22750,21600,816872,18080347400,00,0.00,N,5,-2300, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index d5547bfd8f4a..05f5a5952760 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4015,3945,4025,3915,28944,114973160,00,0.00,N,2,220, 20250409,3795,3920,3920,3745,83304,318031366,00,0.00,N,5,-130, 20250408,3925,3975,4020,3840,45577,178341453,00,0.00,N,2,85, 20250407,3840,4100,4100,3805,84203,328125517,00,0.00,N,5,-285, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 0caa7128d62a..7912b1b1fe20 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1492,1470,1515,1455,182880,271823658,00,0.00,N,2,44, 20250409,1448,1442,1457,1418,247041,353041422,00,0.00,N,5,-13, 20250408,1461,1459,1515,1454,170731,252426085,00,0.00,N,2,2, 20250407,1459,1520,1529,1414,310977,455039993,00,0.00,N,5,-61, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index faf34f95a5fe..41946926394e 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3400,3375,3470,3360,43222,147381615,00,0.00,N,2,40, 20250409,3360,3380,3550,3320,32475,109176965,00,0.00,N,3,0, 20250408,3360,3330,3435,3295,17885,59516625,00,0.00,N,2,5, 20250407,3355,3415,3415,3215,37699,124346710,00,0.00,N,5,-105, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 5cecbd6eb6fa..cce5e2198a75 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6920,6700,6920,6600,89839,611661060,00,0.00,N,2,550, 20250409,6370,6800,6800,6250,54662,346693860,00,0.00,N,5,-160, 20250408,6530,6680,6690,6470,50207,329891000,00,0.00,N,2,60, 20250407,6470,6550,6790,6400,73890,481987170,00,0.00,N,5,-460, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 332da1596054..a98b13240e85 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,104900,101700,105000,101000,415921,43165158200,00,0.00,N,2,3000, 20250409,101900,104000,104700,100700,328430,33497167950,00,0.00,N,5,-2000, 20250408,103900,101500,104600,99300,443363,45225842750,00,0.00,N,2,3400, 20250407,100500,99400,101400,97900,332984,33432775200,00,0.00,N,5,-2100, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 0da14212ebf9..eacae57e729e 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4875,4990,5040,4805,72904,355804580,00,0.00,N,2,125, 20250409,4750,4960,5020,4750,108329,531546145,00,0.00,N,5,-195, 20250408,4945,5250,5250,4905,65113,324225635,00,0.00,N,2,25, 20250407,4920,5090,5150,4650,68136,338442890,00,0.00,N,5,-170, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index b257fa93cb13..cb9ab6b537f3 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,900,918,918,870,335265,299993164,00,0.00,N,2,11, 20250409,889,946,946,862,562404,501891971,00,0.00,N,5,-39, 20250408,928,947,956,905,876437,818521131,00,0.00,N,5,-10, 20250407,938,913,980,910,2155268,2024951644,00,0.00,N,2,55, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index e034a7bd207d..7ded96d3b4e6 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6710,6500,6720,6500,77688,514031700,00,0.00,N,2,260, 20250409,6450,6580,6630,6340,69500,448961145,00,0.00,N,5,-130, 20250408,6580,6590,6650,6450,60292,392954370,00,0.00,N,2,120, 20250407,6460,6660,6660,6380,160427,1035192860,00,0.00,N,5,-210, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 3c28ff585759..4a4cae49e0fc 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22150,21950,22150,21400,4519005,98862712950,00,0.00,N,2,2000, 20250409,20150,20500,21100,19960,4963918,100872314455,00,0.00,N,5,-600, 20250408,20750,21600,21600,20550,4971559,104269968900,00,0.00,N,2,100, 20250407,20650,21800,21950,20500,6966945,147112256850,00,0.00,N,5,-2400, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 1a911448e9e5..50db0ce21c63 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17780,17710,17900,17710,121504,2155355765,00,0.00,N,2,530, 20250409,17250,17690,17800,17220,92421,1608667420,00,0.00,N,5,-690, 20250408,17940,18590,18780,17770,44668,811128945,00,0.00,N,5,-380, 20250407,18320,18850,18850,17760,37337,684220790,00,0.00,N,5,-890, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 2107b3676e66..c8b52761fb15 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8030,7750,8030,7720,1663959,13201904480,00,0.00,N,2,810, 20250409,7220,7400,7540,7150,1985671,14558131170,00,0.00,N,5,-400, 20250408,7620,7900,7940,7610,1703807,13181301830,00,0.00,N,5,-150, 20250407,7770,8060,8080,7740,1688744,13265820750,00,0.00,N,5,-550, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 90d1ceb8db5b..cb54dec15725 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11420,11590,11610,11320,267575,3066177315,00,0.00,N,2,210, 20250409,11210,11480,11540,11120,293151,3312807345,00,0.00,N,5,-350, 20250408,11560,11230,11640,11160,461603,5289865635,00,0.00,N,2,440, 20250407,11120,11390,11450,11010,482447,5397941870,00,0.00,N,5,-450, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 23772a468321..39269d9de36f 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10850,10700,10900,10600,54746,592037535,00,0.00,N,2,250, 20250409,10600,10640,10690,10470,27057,285951205,00,0.00,N,5,-40, 20250408,10640,10540,10640,10480,16891,178690665,00,0.00,N,2,240, 20250407,10400,10720,10730,10310,25834,269350860,00,0.00,N,5,-330, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index d0fa6ab5bd62..7a42f63c365f 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24400,24500,24500,24150,1509,36709200,00,0.00,N,2,200, 20250409,24200,24450,24450,24100,1330,32138350,00,0.00,N,5,-200, 20250408,24400,24500,24500,24150,1400,33900100,00,0.00,N,2,100, 20250407,24300,24250,24400,24050,6790,164091150,00,0.00,N,2,50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index ac57ae1e63e7..198fcbb37b6d 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,121000,120700,121300,119400,193823,23347629700,00,0.00,N,2,5600, 20250409,115400,117300,119800,114800,170333,19813826400,00,0.00,N,5,-3900, 20250408,119300,121900,122400,118600,175039,20967084000,00,0.00,N,5,-1400, 20250407,120700,121500,122400,120000,183464,22172866200,00,0.00,N,5,-5900, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 214e4cd0c81a..e633ad0ea5a4 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5870,5830,5890,5790,27011,157842685,00,0.00,N,2,130, 20250409,5740,5680,5760,5610,12009,68135940,00,0.00,N,2,20, 20250408,5720,5700,5790,5690,18956,108713515,00,0.00,N,2,70, 20250407,5650,5740,5890,5590,39229,222732300,00,0.00,N,5,-280, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 2ae72f2f1bee..5af6523489d9 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,983,980,985,975,243031,238143366,00,0.00,N,2,8, 20250409,975,980,982,973,249628,243599314,00,0.00,N,5,-3, 20250408,978,980,985,976,255361,250290506,00,0.00,N,5,-2, 20250407,980,994,994,976,653579,640672607,00,0.00,N,5,-15, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 452785776dea..bf553b619a51 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1000,989,1027,989,25825,25968275,00,0.00,N,2,24, 20250409,976,1005,1016,976,53113,52808279,00,0.00,N,5,-40, 20250408,1016,990,1020,990,20661,20751477,00,0.00,N,2,39, 20250407,977,999,1002,969,43609,42735453,00,0.00,N,5,-26, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index f96cfac7b6b4..246252814d42 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,88100,86000,88900,86000,3306,288614250,00,0.00,N,2,2900, 20250409,85200,86000,86400,84900,3743,319611550,00,0.00,N,5,-800, 20250408,86000,86100,87000,86000,2452,211390350,00,0.00,N,5,-800, 20250407,86800,87600,87600,86000,6391,552588000,00,0.00,N,5,-900, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 9052c96900b6..8ec65885c5b6 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6840,6780,6840,6720,11652,78959160,00,0.00,N,2,190, 20250409,6650,6770,6880,6610,25334,168781660,00,0.00,N,5,-120, 20250408,6770,6700,6780,6690,14438,97234975,00,0.00,N,2,120, 20250407,6650,6820,6820,6620,61474,411018290,00,0.00,N,5,-170, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 764442ad51db..77fac2988de4 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13090,12990,13170,12880,50352,654418870,00,0.00,N,2,470, 20250409,12620,12780,12860,12320,35760,447126800,00,0.00,N,5,-150, 20250408,12770,12800,12950,12640,32121,409341075,00,0.00,N,2,300, 20250407,12470,12810,12950,12470,45625,573183680,00,0.00,N,5,-720, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index e5c8fc27824b..ac7e9671fa83 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14000,13580,14000,13350,39486,546044730,00,0.00,N,2,870, 20250409,13130,13440,13580,13040,55702,738563210,00,0.00,N,5,-90, 20250408,13220,13310,13670,13170,39695,530919340,00,0.00,N,5,-160, 20250407,13380,13320,13650,13020,101053,1357069160,00,0.00,N,2,60, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 94020345871b..41530b3314ec 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6920,6530,6920,6530,187063,1271386580,00,0.00,N,2,230, 20250409,6690,7060,7060,6250,388141,2582114980,00,0.00,N,5,-570, 20250408,7260,7000,8160,6630,4643138,34745688425,00,0.00,N,2,270, 20250407,6990,7080,8500,6190,6294786,45877199935,00,0.00,N,2,400, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 620051e00c53..03e36abf3478 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15180,15200,15270,14920,793329,11974863660,00,0.00,N,2,240, 20250409,14940,14820,15050,14680,606141,9017641110,00,0.00,N,2,20, 20250408,14920,15180,15240,14850,502523,7512139645,00,0.00,N,5,-100, 20250407,15020,15290,15300,14990,822138,12415762465,00,0.00,N,5,-600, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index e9ba7cd73c89..d07b40d742ed 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,436,424,444,411,216069,93434578,00,0.00,N,2,21, 20250409,415,438,438,408,137626,57723802,00,0.00,N,5,-23, 20250408,438,427,444,415,201408,86558701,00,0.00,N,2,11, 20250407,427,401,450,394,695264,293377941,00,0.00,N,2,26, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 9ae45b642081..480a6f8049e5 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,183900,184200,184600,179800,656557,119649304350,00,0.00,N,2,7000, 20250409,176900,179000,181300,176200,621304,110687428050,00,0.00,N,5,-2700, 20250408,179600,192100,193000,179200,1366603,249338709926,00,0.00,N,5,-12200, 20250407,191800,192400,195200,189300,597627,114724174500,00,0.00,N,5,-6000, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index f0cabe4cea4d..1c1309624654 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2025,2045,2045,1998,125195,252602380,00,0.00,N,2,46, 20250409,1979,1974,2030,1942,83518,166078030,00,0.00,N,2,20, 20250408,1959,1944,1965,1911,56630,110555368,00,0.00,N,2,16, 20250407,1943,1996,1996,1903,68845,133385381,00,0.00,N,5,-53, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 4120af275954..fd52f1a8c039 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11610,11310,11670,11130,56516,647305040,00,0.00,N,2,650, 20250409,10960,10900,11280,10850,73142,804678985,00,0.00,N,5,-180, 20250408,11140,11300,11590,11140,64943,732505330,00,0.00,N,5,-130, 20250407,11270,11650,11760,11150,119875,1368882975,00,0.00,N,5,-900, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 5c50b4349b11..b7649c20fdfa 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8380,8170,8390,8170,67864,562576515,00,0.00,N,2,290, 20250409,8090,8010,8110,7980,51287,411728095,00,0.00,N,5,-100, 20250408,8190,8170,8260,8010,61666,501918165,00,0.00,N,2,50, 20250407,8140,8180,8250,7970,143339,1156411290,00,0.00,N,5,-300, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 5dd897568810..1237b7714c2a 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3805,3710,3815,3675,70959,267293145,00,0.00,N,2,140, 20250409,3665,3650,3665,3560,39866,143837815,00,0.00,N,3,0, 20250408,3665,3645,3715,3620,34393,125808022,00,0.00,N,2,45, 20250407,3620,3625,3625,3500,81910,290228472,00,0.00,N,5,-75, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 450d1e3a4792..224896d3af69 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,391,395,400,390,72032,28377081,00,0.00,N,2,3, 20250409,388,396,396,383,85499,33358087,00,0.00,N,5,-8, 20250408,396,391,401,386,101681,40049869,00,0.00,N,2,5, 20250407,391,394,395,369,167962,64006104,00,0.00,N,5,-3, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 5fb458536da9..8ae837e98655 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,40000,39100,40000,38200,1977485,77454377000,00,0.00,N,2,2850, 20250409,37150,38250,39650,36950,1861781,70495983950,00,0.00,N,5,-1900, 20250408,39050,41450,41500,39000,2588453,102932188425,00,0.00,N,5,-1600, 20250407,40650,40450,41750,39500,2124791,86520544400,00,0.00,N,5,-1200, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 9d4c0d804034..802127d9327e 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,56700,55500,56900,53900,84844,4737678850,00,0.00,N,2,2800, 20250409,53900,57100,57100,53700,75602,4124206800,00,0.00,N,5,-3600, 20250408,57500,59000,60000,57100,55309,3230311950,00,0.00,N,5,-1000, 20250407,58500,59600,59700,58100,50404,2965342800,00,0.00,N,5,-1900, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 7cf3daa41820..9b6f9d4cf03c 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3010,2970,3025,2970,229658,690844794,00,0.00,N,2,105, 20250409,2905,2955,2995,2900,245743,722115890,00,0.00,N,5,-80, 20250408,2985,2960,3020,2960,148337,443581475,00,0.00,N,2,35, 20250407,2950,2985,3015,2925,300166,887671875,00,0.00,N,5,-85, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index 99cab0a41a43..ad310df34680 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1618,1599,1625,1576,523276,837422617,00,0.00,N,2,43, 20250409,1575,1559,1584,1547,772307,1212972421,00,0.00,N,2,30, 20250408,1545,1533,1549,1513,300211,461934678,00,0.00,N,2,33, 20250407,1512,1503,1554,1490,354480,538106079,00,0.00,N,5,-15, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 1db9d6e4f80f..40703e48d825 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,59800,59600,59900,57400,424989,25077490900,00,0.00,N,2,2400, 20250409,57400,59400,59900,56600,455133,26119548150,00,0.00,N,5,-2500, 20250408,59900,61200,61400,59700,232730,14044909650,00,0.00,N,2,200, 20250407,59700,62000,62500,59600,439173,26608731450,00,0.00,N,5,-3600, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 11b91e7be1bf..26e69d0eafc1 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2410,2370,2500,2330,42057,100850040,00,0.00,N,2,85, 20250409,2325,2400,2435,2275,89339,208035140,00,0.00,N,5,-100, 20250408,2425,2395,2485,2300,46668,113485305,00,0.00,N,2,35, 20250407,2390,2460,2470,2352,106164,253998054,00,0.00,N,5,-70, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 65b0720e9f17..5143c740bb77 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4755,4710,4785,4655,31495,149140968,00,0.00,N,2,305, 20250409,4450,4540,4595,4390,30693,137983400,00,0.00,N,5,-135, 20250408,4585,4580,4650,4500,25400,115979030,00,0.00,N,2,125, 20250407,4460,4850,4850,4455,65272,297904995,00,0.00,N,5,-485, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 42a5845167ba..3fccc174fb6d 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3645,3530,3660,3530,33174,119894631,00,0.00,N,2,170, 20250409,3475,3575,3595,3465,28342,99360661,00,0.00,N,5,-95, 20250408,3570,3555,3600,3530,33646,119892297,00,0.00,N,2,30, 20250407,3540,3640,3640,3480,63466,223750559,00,0.00,N,5,-105, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index dfa7cd0bdd1b..2f59ea9b50a6 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,643,641,647,634,448780,287328309,00,0.00,N,2,31, 20250409,612,623,629,607,492957,302492194,00,0.00,N,5,-11, 20250408,623,650,653,623,715508,455613503,00,0.00,N,5,-24, 20250407,647,660,692,622,1069151,685397647,00,0.00,N,5,-28, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 49d5b32b80dc..2db211152a94 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2100,2115,2115,2065,100881,210993624,00,0.00,N,2,5, 20250409,2095,2090,2120,2055,223891,466817583,00,0.00,N,5,-20, 20250408,2115,2080,2140,2060,149140,314604439,00,0.00,N,2,5, 20250407,2110,2175,2175,2090,296896,631840357,00,0.00,N,5,-5, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 8715bf5d26fa..8e5de2e98989 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,916,864,984,864,634466,588340260,00,0.00,N,2,57, 20250409,859,880,880,847,81584,69767094,00,0.00,N,5,-19, 20250408,878,860,885,860,89658,78636024,00,0.00,N,2,18, 20250407,860,875,885,833,128307,109607545,00,0.00,N,5,-45, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 90588b94d543..9cc96fc31c3b 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,577,577,577,577,0,0,00,0.00,Y,3,0, +20250410,577,577,577,577,0,0,00,0.00,Y,3,0, +20250409,577,577,577,577,0,0,00,0.00,Y,0,0, 20250408,577,577,577,577,0,0,00,0.00,Y,0,0, 20250407,577,577,577,577,0,0,00,0.00,Y,0,0, 20250404,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index d363ad076e30..c578376c4caa 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25100,25300,25300,24700,7422,186181575,00,0.00,N,2,300, 20250409,24800,25050,25350,24800,4390,109882850,00,0.00,N,5,-450, 20250408,25250,25150,25300,25000,2971,74480950,00,0.00,N,2,400, 20250407,24850,25650,25650,24600,14336,355653850,00,0.00,N,5,-800, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 30209fdfe8d8..11e2a3194890 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5830,5870,5900,5710,58280,337794845,00,0.00,N,2,360, 20250409,5470,5500,5610,5440,79845,439824310,00,0.00,N,5,-150, 20250408,5620,5760,5830,5580,85097,486801320,00,0.00,N,5,-40, 20250407,5660,5790,5790,5450,160578,903141075,00,0.00,N,5,-340, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index caceab7b6fa0..e62938df16da 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12720,12220,12870,12220,24006,301466315,00,0.00,N,2,690, 20250409,12030,12130,12270,11910,17999,216425105,00,0.00,N,5,-290, 20250408,12320,12320,12540,12190,18015,222591525,00,0.00,N,2,140, 20250407,12180,12710,12750,12100,41877,513917875,00,0.00,N,5,-800, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index d2439c3793c8..ef95e828bd0e 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7720,7990,7990,7670,57752,448621225,00,0.00,N,2,70, 20250409,7650,7870,7960,7510,64289,492392040,00,0.00,N,5,-330, 20250408,7980,8350,8350,7870,58435,467508305,00,0.00,N,2,10, 20250407,7970,8440,8440,7960,65716,530644810,00,0.00,N,5,-550, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index e5f59688c41d..d96b47cbf5f4 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35400,34700,35400,34050,544047,18962864725,00,0.00,N,2,1700, 20250409,33700,34000,34450,32750,659288,22082089725,00,0.00,N,2,1200, 20250408,32500,33200,33750,32350,341947,11210847450,00,0.00,N,5,-200, 20250407,32700,32950,33500,32600,468779,15453269200,00,0.00,N,5,-1550, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 993873f8a884..06aa8ae4c544 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8310,8290,8380,8100,15843,130706820,00,0.00,N,2,340, 20250409,7970,7930,8090,7930,13326,106699670,00,0.00,N,5,-110, 20250408,8080,7990,8250,7950,13049,105913770,00,0.00,N,2,140, 20250407,7940,8360,8370,7860,16524,132442930,00,0.00,N,5,-430, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index bf6646cfbb1a..a6d2fa29c1be 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,31400,30250,31400,29750,20615,632375800,00,0.00,N,2,1750, 20250409,29650,29150,29900,28850,22805,668401525,00,0.00,N,2,300, 20250408,29350,31500,31500,29050,31729,938279700,00,0.00,N,5,-450, 20250407,29800,31100,31250,29800,22632,686380575,00,0.00,N,5,-2000, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index a4c2d66b80d3..78cd6c2f7055 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2795,2775,2820,2690,845260,2334621322,00,0.00,N,2,220, 20250409,2575,2620,2660,2550,432595,1121980695,00,0.00,N,5,-70, 20250408,2645,2695,2750,2645,391814,1054177068,00,0.00,N,2,25, 20250407,2620,2760,2770,2620,589687,1592516968,00,0.00,N,5,-235, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index f3dee84a5615..5cf7f05e1134 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10790,10710,10890,10700,10163,109694690,00,0.00,N,2,380, 20250409,10410,10310,10680,10310,11487,120520260,00,0.00,N,2,30, 20250408,10380,10440,10610,10350,13100,137134420,00,0.00,N,2,90, 20250407,10290,10410,11010,10260,29357,304742730,00,0.00,N,5,-550, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 95f36737efae..95d702ec0db5 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,142200,140100,142400,139400,133247,18830873450,00,0.00,N,2,6300, 20250409,135900,136600,138900,134600,86205,11737167400,00,0.00,N,5,-2500, 20250408,138400,143700,144600,138400,105755,14837404500,00,0.00,N,5,-3600, 20250407,142000,147600,148000,141800,125234,17987577650,00,0.00,N,5,-11100, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 0d0674c2597b..907333e624a8 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2010,2030,2030,2000,17833,35862924,00,0.00,N,2,50, 20250409,1960,2040,2135,1951,147624,290213590,00,0.00,N,5,-80, 20250408,2040,1975,2075,1959,104826,209632266,00,0.00,N,2,80, 20250407,1960,2000,2020,1947,90230,179529672,00,0.00,N,5,-40, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index 3e86f4494c2e..89f8ed382d54 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3715,3730,3780,3655,542846,2013871935,00,0.00,N,2,135, 20250409,3580,3595,3635,3490,764046,2721703444,00,0.00,N,5,-35, 20250408,3615,3685,3730,3540,619966,2253220852,00,0.00,N,2,55, 20250407,3560,3815,3895,3545,992573,3644136453,00,0.00,N,5,-365, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 6c74daa5b4e0..f11222a1702c 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,527,498,527,497,561434,284944317,00,0.00,N,2,25, 20250409,502,530,530,495,667762,335654151,00,0.00,N,5,-24, 20250408,526,509,535,490,1081084,557705912,00,0.00,N,2,17, 20250407,509,448,515,448,3952002,1967444784,00,0.00,N,2,61, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 89b6f6045a91..c5f6bccc3dc6 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5020,4990,5020,4920,90293,449666580,00,0.00,N,2,125, 20250409,4895,4890,4930,4850,30427,148774532,00,0.00,N,2,5, 20250408,4890,4855,4940,4835,48598,237027570,00,0.00,N,2,95, 20250407,4795,4900,4900,4755,57667,276614779,00,0.00,N,5,-135, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 173a6b3d1d88..ed00bf28a17a 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6080,6160,6230,6000,112240,682238570,00,0.00,N,5,-10, 20250409,6090,6100,6170,6020,7966,48308780,00,0.00,N,5,-80, 20250408,6170,6000,6180,6000,13829,83916650,00,0.00,N,2,180, 20250407,5990,6100,6180,5830,28549,170357285,00,0.00,N,5,-210, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index e9a1473a2413..dbc75eaee322 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250410,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250409,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250408,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250407,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250404,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 20bd65f1514f..ccc1b622dadb 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1310,1350,1350,1253,62731,80185029,00,0.00,N,2,58, 20250409,1252,1260,1299,1182,104753,128858192,00,0.00,N,5,-53, 20250408,1305,1330,1362,1290,89446,117360266,00,0.00,N,5,-26, 20250407,1331,1424,1424,1310,91988,122655526,00,0.00,N,5,-98, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 726750024bfc..4e3e47d36a1c 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17950,17500,18090,17310,9253,162901570,00,0.00,N,2,810, 20250409,17140,16910,17170,16910,9222,157365930,00,0.00,N,2,230, 20250408,16910,17000,17110,16880,6209,105299320,00,0.00,N,5,-100, 20250407,17010,17370,17500,16960,6999,120151355,00,0.00,N,5,-510, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 8badb9c1292c..0eb67d2148e1 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17310,17360,17540,16900,109638,1890166915,00,0.00,N,2,1190, 20250409,16120,16500,16880,15860,84320,1368211475,00,0.00,N,5,-490, 20250408,16610,16930,17280,16500,83190,1406160910,00,0.00,N,2,250, 20250407,16360,16960,17300,16010,176564,2950191785,00,0.00,N,5,-1710, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index b7852e264da4..7e05d9b39e23 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27550,26700,27700,26450,91053,2474445700,00,0.00,N,2,2200, 20250409,25350,25300,25900,25050,35973,914264100,00,0.00,N,5,-550, 20250408,25900,26250,26350,25750,37883,985262425,00,0.00,N,2,500, 20250407,25400,26500,26950,25250,87537,2262471725,00,0.00,N,5,-2600, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 34e938d6689c..0d1307dcbe5f 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8250,8180,8260,8080,114642,935637860,00,0.00,N,2,450, 20250409,7800,7930,8010,7780,130069,1024721675,00,0.00,N,5,-130, 20250408,7930,8120,8230,7900,139495,1121813040,00,0.00,N,5,-120, 20250407,8050,8410,8420,8050,140178,1142573180,00,0.00,N,5,-600, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 8ea737818547..e993da4e9324 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,36800,38850,39050,36650,733941,27423470175,00,0.00,N,2,1750, 20250409,35050,34200,36300,34100,592694,20914617975,00,0.00,N,2,350, 20250408,34700,35700,35800,34200,440662,15332893175,00,0.00,N,2,650, 20250407,34050,34200,35500,34050,506380,17531587475,00,0.00,N,5,-2150, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index b9c276ffa897..e48e3975a80b 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2055,1986,2075,1984,61262,124080504,00,0.00,N,2,114, 20250409,1941,2000,2025,1927,79030,155397857,00,0.00,N,5,-64, 20250408,2005,2010,2065,2000,58170,117875586,00,0.00,N,2,7, 20250407,1998,2110,2110,1997,126926,255818083,00,0.00,N,5,-132, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index c7c0f6e8925c..68dd45e3a67b 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5790,5770,5810,5520,80489,459339280,00,0.00,N,2,420, 20250409,5370,5480,5600,5360,49081,267296420,00,0.00,N,5,-110, 20250408,5480,5510,5640,5470,45472,251746890,00,0.00,N,2,20, 20250407,5460,5640,5700,5410,76996,423327135,00,0.00,N,5,-330, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 3fc185fb972e..1511f351d5b4 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1589,1559,1599,1554,39029,61223133,00,0.00,N,2,35, 20250409,1554,1595,1600,1545,17168,27149228,00,0.00,N,5,-25, 20250408,1579,1582,1610,1561,23583,37104598,00,0.00,N,5,-1, 20250407,1580,1577,1609,1561,12881,20478302,00,0.00,N,2,4, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 71c09a5ebf8a..4c9172fa1304 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4870,4840,4880,4720,550815,2651896459,00,0.00,N,2,190, 20250409,4680,4765,4870,4550,879297,4092828375,00,0.00,N,5,-220, 20250408,4900,5140,5200,4850,798428,3974428271,00,0.00,N,5,-95, 20250407,4995,5060,5130,4910,765683,3847044810,00,0.00,N,5,-225, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 9e60cb541e8a..c7e8bb9987ae 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1244,1240,1248,1226,27654,34195681,00,0.00,N,2,23, 20250409,1221,1223,1223,1205,14080,17110494,00,0.00,N,5,-3, 20250408,1224,1210,1225,1210,21530,26168176,00,0.00,N,2,15, 20250407,1209,1245,1245,1206,33576,40808163,00,0.00,N,5,-39, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index a8fe713fe7f6..536c827878e4 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4010,3960,4025,3940,26131,103837765,00,0.00,N,2,140, 20250409,3870,3880,3930,3830,21482,82801097,00,0.00,N,5,-10, 20250408,3880,3825,3960,3825,31735,123640498,00,0.00,N,2,60, 20250407,3820,3945,3945,3810,54537,209788322,00,0.00,N,5,-165, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index ec56a216320f..b8c0780b905c 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6300,6300,6310,6210,36350,227187890,00,0.00,N,2,100, 20250409,6200,6230,6370,6110,64298,401983930,00,0.00,N,5,-30, 20250408,6230,6170,6290,6040,51991,321075280,00,0.00,N,2,70, 20250407,6160,6160,6640,6150,124687,788295065,00,0.00,N,2,10, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 4cb2ab8a41c2..ba15af7f951d 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1033,1013,1041,1013,58495,60200635,00,0.00,N,2,25, 20250409,1008,1017,1029,985,58206,58031999,00,0.00,N,5,-9, 20250408,1017,990,1020,990,54405,54819859,00,0.00,N,2,28, 20250407,989,1026,1037,981,103656,103152843,00,0.00,N,5,-37, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index ac86c32983fa..0abbff51e752 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4840,4685,4840,4665,71680,341723692,00,0.00,N,2,290, 20250409,4550,4640,4670,4500,52871,241920436,00,0.00,N,5,-100, 20250408,4650,4610,4760,4610,120344,562587631,00,0.00,N,2,90, 20250407,4560,4910,4910,4460,220861,1014020278,00,0.00,N,5,-390, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index f04f1c77b145..473e0c77afc6 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9060,9040,9090,8740,43708,394118425,00,0.00,N,2,320, 20250409,8740,8810,8920,8690,73388,642851265,00,0.00,N,5,-60, 20250408,8800,8980,9040,8760,42201,374938950,00,0.00,N,5,-20, 20250407,8820,9200,9200,8780,125915,1121925825,00,0.00,N,5,-610, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 274a02589b5e..7f63dc0ffe44 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2195,2165,2210,2150,108539,236371034,00,0.00,N,2,70, 20250409,2125,2160,2185,2070,136213,288376320,00,0.00,N,5,-60, 20250408,2185,2200,2220,2165,70244,154120909,00,0.00,N,3,0, 20250407,2185,2300,2300,2185,111430,245655639,00,0.00,N,5,-115, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index d6809689837d..be4f4139aa7d 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26550,26500,26800,26200,17835,472501975,00,0.00,N,2,600, 20250409,25950,26050,26250,25800,15910,412955775,00,0.00,N,5,-150, 20250408,26100,26200,26350,26000,17159,448319525,00,0.00,N,2,300, 20250407,25800,26450,26450,25650,34087,884784975,00,0.00,N,5,-800, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index b861481fd0e6..6f1f32c4a845 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1505,1486,1529,1482,13474,20270780,00,0.00,N,2,8, 20250409,1497,1497,1510,1451,13790,20524072,00,0.00,N,5,-13, 20250408,1510,1510,1510,1427,37719,54828942,00,0.00,N,2,37, 20250407,1473,1494,1495,1450,6221,9143499,00,0.00,N,5,-27, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index bb9d9eab42cd..e108f64ecd98 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1049,1022,1055,1021,2328058,2423656876,00,0.00,N,2,32, 20250409,1017,981,1079,981,8231765,8522841402,00,0.00,N,2,32, 20250408,985,1001,1013,983,1596791,1587038565,00,0.00,N,5,-11, 20250407,996,1052,1069,992,3264427,3293916084,00,0.00,N,5,-88, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index fe546e26b901..3d276bfe2939 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5860,5860,5920,5760,20437,119772440,00,0.00,N,2,240, 20250409,5620,5640,5830,5590,25602,145146810,00,0.00,N,5,-160, 20250408,5780,5790,5940,5740,11400,66269340,00,0.00,N,2,50, 20250407,5730,5970,5970,5670,19807,113592630,00,0.00,N,5,-270, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index efce69eb123d..ae02001bdcc4 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,827,805,832,767,73119,59316738,00,0.00,N,2,46, 20250409,781,823,832,779,115227,91802840,00,0.00,N,5,-39, 20250408,820,822,851,820,157377,130866520,00,0.00,N,5,-22, 20250407,842,855,855,819,93865,79586436,00,0.00,N,5,-16, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 77840f73561f..e58acd8b7ab5 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7270,7220,7510,7050,184821,1346816160,00,0.00,N,2,310, 20250409,6960,7170,7720,6830,579185,4261404090,00,0.00,N,5,-210, 20250408,7170,6700,7320,6700,229866,1639490700,00,0.00,N,2,500, 20250407,6670,6880,6980,6600,170300,1156433080,00,0.00,N,5,-280, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index ceaac62c2ef0..6b108bb8e267 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2475,2445,2775,2380,2582810,6678576352,00,0.00,N,2,150, 20250409,2325,2400,2420,2305,150334,353853022,00,0.00,N,5,-70, 20250408,2395,2400,2430,2345,215913,515865825,00,0.00,N,2,75, 20250407,2320,2460,2490,2310,498209,1189782211,00,0.00,N,5,-240, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 0d512d5cdb3e..c953f27795bb 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15600,15490,15670,15420,10661,165948160,00,0.00,N,2,470, 20250409,15130,15400,15400,14870,19160,287782000,00,0.00,N,3,0, 20250408,15130,15260,15410,15050,10654,161913130,00,0.00,N,2,70, 20250407,15060,15500,15500,14840,35444,531348420,00,0.00,N,5,-610, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index ac917d41a423..0eaadb2aae89 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9670,9500,9680,9380,35009,334845810,00,0.00,N,2,400, 20250409,9270,9310,9500,9080,36152,334135570,00,0.00,N,5,-40, 20250408,9310,9160,9680,9150,31737,299992020,00,0.00,N,2,150, 20250407,9160,9580,9580,9040,35831,329829010,00,0.00,N,5,-430, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index e723b1c13086..79b1844c451d 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2845,2715,2865,2710,103669,289518305,00,0.00,N,2,215, 20250409,2630,2725,2775,2625,92192,246462753,00,0.00,N,5,-130, 20250408,2760,2745,2840,2730,77624,214636863,00,0.00,N,2,30, 20250407,2730,2885,2885,2725,256957,710172758,00,0.00,N,5,-230, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 89e891521216..8e2dccda69bb 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2970,2970,3030,2940,122200,364615352,00,0.00,N,2,70, 20250409,2900,2955,2960,2880,99614,289269081,00,0.00,N,5,-45, 20250408,2945,2900,2985,2900,138394,406871420,00,0.00,N,2,65, 20250407,2880,2950,3000,2865,297974,864338415,00,0.00,N,5,-150, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index fd2eb0669cce..26741b3c0051 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,258,263,265,250,1889095,488708581,00,0.00,N,5,-2, 20250409,260,268,283,251,4205053,1109897593,00,0.00,N,5,-8, 20250408,268,261,300,258,13858460,3835560533,00,0.00,N,2,14, 20250407,254,236,260,226,4363202,1092070214,00,0.00,N,2,18, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 861946c98a5a..2481d142044d 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1898,1914,1969,1888,56152,106802123,00,0.00,N,5,-16, 20250409,1914,1830,1981,1806,377222,717627299,00,0.00,N,2,84, 20250408,1830,1730,1849,1675,225975,406682318,00,0.00,N,2,90, 20250407,1740,1708,1829,1540,444850,755102035,00,0.00,N,2,84, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 915ec87b596d..dcddf9bd26dc 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1167,1146,1409,1120,41785939,53581661146,00,0.00,N,2,83, 20250409,1084,1122,1199,1077,4937547,5611356522,00,0.00,N,5,-66, 20250408,1150,1030,1259,995,18962893,21971894114,00,0.00,N,2,85, 20250407,1065,1032,1188,994,20842065,22366504831,00,0.00,N,2,124, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index c0b07616e19c..ea4c4c73fc67 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3945,3810,3955,3735,88520,343375605,00,0.00,N,2,270, 20250409,3675,3810,3840,3630,68662,255212280,00,0.00,N,5,-165, 20250408,3840,3910,3910,3765,53648,205271321,00,0.00,N,3,0, 20250407,3840,3935,3935,3680,66113,250434422,00,0.00,N,5,-105, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 056e5fc6522d..16001fad5778 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4205,3310,4205,3300,3255787,12790941784,00,0.00,N,1,970, 20250409,3235,3370,3410,3195,100998,335708685,00,0.00,N,5,-135, 20250408,3370,3165,3550,3165,682676,2321758940,00,0.00,N,2,210, 20250407,3160,3215,3350,3155,55025,176158076,00,0.00,N,5,-235, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index eb9d5fc073fe..56089d7354ba 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,202,192,202,192,1167493,230209151,00,0.00,N,2,14, 20250409,188,196,199,186,1085799,207270837,00,0.00,N,5,-8, 20250408,196,205,209,196,1008768,203071843,00,0.00,N,5,-5, 20250407,201,205,205,195,1423730,282749475,00,0.00,N,5,-7, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 06f39e180ddc..4f3751b355f8 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3295,3290,3405,3290,12638,42293730,00,0.00,N,3,0, 20250409,3295,3340,3395,3220,3086,10261045,00,0.00,N,5,-45, 20250408,3340,3210,3455,3210,4561,15298120,00,0.00,N,2,135, 20250407,3205,3380,3380,3130,21028,67239742,00,0.00,N,5,-200, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 88c6e757f4d6..cfdddbbc5376 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6940,6800,7000,6760,49078,337618660,00,0.00,N,2,180, 20250409,6760,6760,6840,6590,35326,237286100,00,0.00,N,3,0, 20250408,6760,6430,6890,6430,84066,565511030,00,0.00,N,2,280, 20250407,6480,6440,6570,6330,39426,255718350,00,0.00,N,5,-20, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 917384633f62..1f33a7b8f759 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4200,3980,4215,3955,203843,832359697,00,0.00,N,2,250, 20250409,3950,4000,4015,3925,169834,671971968,00,0.00,N,5,-50, 20250408,4000,3995,4040,3870,338253,1340857373,00,0.00,N,2,5, 20250407,3995,3890,4050,3855,586584,2329336304,00,0.00,N,2,165, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index bb5864d539ec..2e67339dce4d 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,119900,127500,127500,118900,124235,15040711450,00,0.00,N,2,6800, 20250409,113100,115400,116700,111200,123352,14046635350,00,0.00,N,5,-5300, 20250408,118400,122100,122400,117100,61777,7387801800,00,0.00,N,2,1200, 20250407,117200,119000,120700,114900,117573,13836416400,00,0.00,N,5,-7900, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index a4b0ef67c6a7..4da4d7986b58 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,49000,48700,49050,48050,64068,3118094675,00,0.00,N,2,1500, 20250409,47500,49550,49550,46200,68554,3246269425,00,0.00,N,5,-2100, 20250408,49600,50200,50600,49600,29772,1490347000,00,0.00,N,2,50, 20250407,49550,51200,52200,49250,57412,2887684475,00,0.00,N,5,-3650, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 07da7310e954..6574612a49c0 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,30650,29600,30700,29500,238709,7232542475,00,0.00,N,2,2100, 20250409,28550,29850,29850,28050,172811,4952724650,00,0.00,N,5,-700, 20250408,29250,29000,30100,28800,149351,4387762425,00,0.00,N,2,800, 20250407,28450,28150,29300,28050,193348,5547838275,00,0.00,N,5,-1050, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index c6c780fa5701..82966fc1f262 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7730,7390,8090,7080,8227665,63611249925,00,0.00,N,2,290, 20250409,7440,8000,8760,7270,6947855,54808963875,00,0.00,N,5,-680, 20250408,8120,8830,9710,7880,24819802,217989438985,00,0.00,N,2,10, 20250407,8110,7050,8110,7050,9972240,76778998530,00,0.00,N,1,1870, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 9cd888c928bf..323d8f9cb194 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6100,6250,6250,5990,39296,239352495,00,0.00,N,2,180, 20250409,5920,5760,6330,5610,100626,603951430,00,0.00,N,2,120, 20250408,5800,5810,6040,5800,21810,128733740,00,0.00,N,2,10, 20250407,5790,6010,6010,5660,47462,274852890,00,0.00,N,5,-450, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index cdda17cad480..15d8881fc447 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1555,1541,1559,1525,10959,16987639,00,0.00,N,2,63, 20250409,1492,1590,1590,1485,103640,156319191,00,0.00,N,5,-87, 20250408,1579,1570,1579,1541,21725,33871328,00,0.00,N,2,9, 20250407,1570,1625,1625,1559,11431,17983468,00,0.00,N,5,-43, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index c93b5f7c4736..7810d1c42a45 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5920,5820,5930,5820,1667,9797000,00,0.00,N,2,60, 20250409,5860,5660,5870,5660,3040,17607310,00,0.00,N,2,70, 20250408,5790,5970,5970,5680,12544,72373920,00,0.00,N,5,-180, 20250407,5970,6050,6050,5880,7287,43359010,00,0.00,N,5,-90, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 8ad619028ff8..36f8a14d4ab6 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2475,2440,2490,2440,16999,41871420,00,0.00,N,2,60, 20250409,2415,2455,2465,2415,33145,80801300,00,0.00,N,5,-65, 20250408,2480,2405,2480,2400,51695,124770735,00,0.00,N,2,60, 20250407,2420,2450,2460,2385,44386,106759795,00,0.00,N,5,-55, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index fb65f645b7ad..a1605859377a 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18980,18850,19100,18630,113058,2133777420,00,0.00,N,2,1660, 20250409,17320,17650,17990,16970,148263,2591193075,00,0.00,N,5,-580, 20250408,17900,18390,18800,17890,155930,2848569805,00,0.00,N,2,40, 20250407,17860,18710,18940,17850,289968,5291309035,00,0.00,N,5,-2060, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index d84758f9a394..b3435ee6718b 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,113600,115800,115800,112000,87566,9949348300,00,0.00,N,2,3700, 20250409,109900,108600,111000,108500,79690,8748525100,00,0.00,N,2,100, 20250408,109800,111400,112600,108100,76412,8397998100,00,0.00,N,2,600, 20250407,109200,115400,116000,107000,183849,20323018300,00,0.00,N,5,-9400, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index b01774c1dca2..20ffb22eeeab 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2540,2475,2560,2475,100229,253171595,00,0.00,N,2,140, 20250409,2400,2470,2560,2360,81368,196591950,00,0.00,N,5,-75, 20250408,2475,2490,2575,2475,128094,322424025,00,0.00,N,2,25, 20250407,2450,2515,2630,2425,165778,409424304,00,0.00,N,5,-190, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 3ba633dad04a..d387733d1ac1 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8200,8140,8200,8080,8497,69446970,00,0.00,N,2,130, 20250409,8070,8230,8230,7930,7998,64166345,00,0.00,N,5,-90, 20250408,8160,8200,8200,8040,7575,61334920,00,0.00,N,3,0, 20250407,8160,8230,8300,7990,14946,120521795,00,0.00,N,5,-130, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index a90cffdc8b43..05163b56947f 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9980,9900,10750,9770,2457590,25026731625,00,0.00,N,2,210, 20250409,9770,9290,10450,8550,5754860,56078445315,00,0.00,N,2,1500, 20250408,8270,8260,8500,8130,276620,2301993000,00,0.00,N,2,140, 20250407,8130,8480,8690,8130,413368,3432352405,00,0.00,N,5,-920, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 2edf6bc348ee..b43fb1635d4e 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2895,2790,2925,2790,21952,62570170,00,0.00,N,2,105, 20250409,2790,2880,2900,2780,25517,71675680,00,0.00,N,5,-110, 20250408,2900,2875,2945,2865,39756,114997560,00,0.00,N,2,25, 20250407,2875,2905,3000,2745,83726,241320770,00,0.00,N,5,-35, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index cba87e9370e9..9a5b9cf8c3e3 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5890,5800,5900,5690,10606,61482720,00,0.00,N,2,260, 20250409,5630,5770,5870,5570,19844,111841540,00,0.00,N,5,-130, 20250408,5760,5720,5980,5700,9692,56758055,00,0.00,N,2,40, 20250407,5720,6190,6190,5710,20624,121293780,00,0.00,N,5,-480, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 40b19d699686..fc98234beeda 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16560,16580,16740,16120,47201,772479015,00,0.00,N,2,210, 20250409,16350,16500,16700,16080,33395,544205220,00,0.00,N,5,-240, 20250408,16590,16120,16590,16040,26048,425294490,00,0.00,N,2,490, 20250407,16100,16510,16510,15900,29519,477240280,00,0.00,N,5,-790, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index ecdda35285d4..c40eaaa53647 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3175,3070,3180,3070,68787,216149080,00,0.00,N,2,175, 20250409,3000,2950,3100,2950,100501,300360890,00,0.00,N,5,-90, 20250408,3090,3050,3150,3050,74310,230434080,00,0.00,N,2,90, 20250407,3000,3150,3325,3000,176311,544315765,00,0.00,N,5,-200, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 93b4a386532b..d05318adb6ab 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2335,2335,2340,2255,647428,1494909613,00,0.00,N,2,140, 20250409,2195,2200,2260,2160,787976,1732599559,00,0.00,N,5,-25, 20250408,2220,2280,2325,2195,1027583,2298004794,00,0.00,N,2,25, 20250407,2195,2185,2500,2060,3911052,9063345753,00,0.00,N,5,-85, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 1185852eede2..694a3e0795e0 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2630,2595,2645,2585,19691,51648375,00,0.00,N,2,50, 20250409,2580,2490,2620,2460,33234,84726960,00,0.00,N,2,85, 20250408,2495,2360,2495,2275,13526,32634928,00,0.00,N,2,120, 20250407,2375,2420,2425,2295,12879,30111265,00,0.00,N,5,-50, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index ac8347c79914..aee0ffa56136 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3140,3110,3170,3110,143174,450208890,00,0.00,N,2,65, 20250409,3075,3130,3190,3065,178968,557186895,00,0.00,N,5,-95, 20250408,3170,3190,3260,3150,252998,810726516,00,0.00,N,2,35, 20250407,3135,3120,3385,3100,624321,2025619954,00,0.00,N,5,-100, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 1d69ca84e851..a2aeaaf712d7 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,498,513,513,466,251552,123596172,00,0.00,N,2,12, 20250409,486,504,519,479,369662,180872069,00,0.00,N,5,-18, 20250408,504,500,525,495,359695,182220029,00,0.00,N,2,4, 20250407,500,517,517,489,183816,92242220,00,0.00,N,5,-17, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 6bba8cc4d6fb..73a9a6f7b682 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5590,5570,5620,5570,34838,194716585,00,0.00,N,2,40, 20250409,5550,5620,5620,5550,16941,94246985,00,0.00,N,5,-40, 20250408,5590,5600,5620,5560,18641,104068210,00,0.00,N,2,20, 20250407,5570,5530,5600,5490,52051,288006510,00,0.00,N,5,-50, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index ce51885a968f..19519d5e2241 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1510,1505,1511,1500,44369,66790466,00,0.00,N,2,19, 20250409,1491,1531,1531,1489,41716,62322183,00,0.00,N,5,-42, 20250408,1533,1496,1565,1494,61816,94477462,00,0.00,N,2,37, 20250407,1496,1529,1529,1489,37894,56737627,00,0.00,N,5,-35, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 7f49104df2f9..154c9a376e62 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4045,3980,4130,3900,42598,169223088,00,0.00,N,2,150, 20250409,3895,3850,3945,3800,70834,272869366,00,0.00,N,2,45, 20250408,3850,3865,4040,3850,64810,254237124,00,0.00,N,5,-25, 20250407,3875,4210,4210,3865,111961,442177821,00,0.00,N,5,-295, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 457b928c4b88..3da2c1395b05 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4840,4740,4845,4685,425352,2029762157,00,0.00,N,2,365, 20250409,4475,4525,4710,4440,436724,1977360095,00,0.00,N,5,-125, 20250408,4600,4690,4780,4575,575461,2684630419,00,0.00,N,2,20, 20250407,4580,4595,5050,4410,925877,4365327305,00,0.00,N,5,-185, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 1f6de3f2e4d6..35d37ff6a917 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6010,5950,6070,5880,492847,2943002030,00,0.00,N,2,420, 20250409,5590,5650,5740,5460,424841,2376340500,00,0.00,N,5,-180, 20250408,5770,5800,5980,5760,372885,2181571040,00,0.00,N,2,70, 20250407,5700,5990,5990,5630,554247,3202760900,00,0.00,N,5,-490, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 064f3c683c94..3aedeff09dce 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7550,7500,7590,7430,103059,774714070,00,0.00,N,2,370, 20250409,7180,7150,7390,7150,150053,1089201660,00,0.00,N,5,-200, 20250408,7380,7330,7510,7280,185030,1369355355,00,0.00,N,2,140, 20250407,7240,7400,7510,7200,217431,1589751605,00,0.00,N,5,-570, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index a397df30f265..6155633a9aaf 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3450,3340,3450,3340,132325,451394315,00,0.00,N,2,175, 20250409,3275,3280,3350,3220,60535,199183053,00,0.00,N,5,-5, 20250408,3280,3245,3340,3235,101107,331587997,00,0.00,N,2,45, 20250407,3235,3335,3335,3190,77419,250313518,00,0.00,N,5,-150, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 11f8f70f0abf..97d20509d0fa 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,107300,110200,110800,103200,349135,37077048400,00,0.00,N,5,-400, 20250409,107700,111400,111400,101100,230835,24433983350,00,0.00,N,5,-2900, 20250408,110600,111600,112700,108000,138320,15283962300,00,0.00,N,2,700, 20250407,109900,113300,114500,109000,212753,23604119850,00,0.00,N,5,-6000, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index b710dfeabc09..5931434de4c1 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6260,6170,6300,6170,16749,104395400,00,0.00,N,2,150, 20250409,6110,6300,6310,6070,6494,39871170,00,0.00,N,5,-200, 20250408,6310,6260,6440,6260,5840,36838270,00,0.00,N,2,50, 20250407,6260,6310,6630,6200,27827,175682570,00,0.00,N,5,-390, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 1ee90778ee53..55a655d65d1a 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,789,789,789,789,0,0,00,0.00,Y,3,0, +20250410,789,789,789,789,0,0,00,0.00,Y,3,0, +20250409,789,789,789,789,0,0,00,0.00,Y,0,0, 20250408,789,789,789,789,0,0,00,0.00,Y,0,0, 20250407,789,789,789,789,0,0,00,0.00,Y,0,0, 20250404,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index d331174f6eb9..12ab4fb3b8ff 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2890,2800,2900,2800,36468,104464444,00,0.00,N,2,120, 20250409,2770,2840,2840,2765,28645,79890615,00,0.00,N,5,-75, 20250408,2845,2860,2860,2800,31321,88768576,00,0.00,N,2,15, 20250407,2830,2915,2915,2790,70043,197147889,00,0.00,N,5,-115, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 146e9c96e6bd..6498c406c8f9 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22950,22550,23250,22500,23932,550150000,00,0.00,N,2,750, 20250409,22200,21950,23200,21950,75009,1694228875,00,0.00,N,2,800, 20250408,21400,21700,21950,21400,18902,407104900,00,0.00,N,5,-250, 20250407,21650,22150,22150,21450,28286,615417450,00,0.00,N,5,-850, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 4217fb02a9f7..4783be8764e6 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5660,5600,5690,5440,14783,82468780,00,0.00,N,2,220, 20250409,5440,5490,5560,5350,24538,134291620,00,0.00,N,5,-60, 20250408,5500,5300,5530,5300,14677,79957820,00,0.00,N,2,210, 20250407,5290,5350,5560,5290,37387,199466040,00,0.00,N,5,-290, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index c0632951bba3..f65fef3527a4 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5310,5150,5400,5120,245601,1300513665,00,0.00,N,2,220, 20250409,5090,4790,5200,4790,142309,713704220,00,0.00,N,2,300, 20250408,4790,4810,4900,4730,34937,168251482,00,0.00,N,5,-10, 20250407,4800,4700,4845,4605,30736,145890625,00,0.00,N,5,-65, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 7f8f44f31127..326e875988b7 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4880,4745,4885,4745,22363,108397320,00,0.00,N,2,220, 20250409,4660,4815,4860,4655,29375,138732706,00,0.00,N,5,-155, 20250408,4815,4835,4895,4800,45455,220591635,00,0.00,N,2,5, 20250407,4810,5000,5000,4810,25887,125771385,00,0.00,N,5,-260, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index d83b66aef73c..60230679aa1f 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4540,4480,4575,4410,167725,757187741,00,0.00,N,2,120, 20250409,4420,4560,4560,4300,239048,1062111006,00,0.00,N,2,10, 20250408,4410,4110,4415,4110,248354,1071521039,00,0.00,N,2,335, 20250407,4075,4240,4240,4050,118807,487149149,00,0.00,N,5,-210, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 1b877398e539..b44f04c64a16 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,51100,51000,52300,49600,197227,10048104175,00,0.00,N,2,3500, 20250409,47600,47700,49800,46000,158749,7674774875,00,0.00,N,5,-150, 20250408,47750,50100,50700,47650,159147,7702346250,00,0.00,N,5,-450, 20250407,48200,50200,50700,48200,237517,11686598975,00,0.00,N,5,-4900, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index d9d79fe75996..b675f15cc76b 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,220,217,225,217,280287,61732151,00,0.00,N,2,3, 20250409,217,217,219,212,310821,66651348,00,0.00,N,5,-2, 20250408,219,218,223,216,341001,74516761,00,0.00,N,2,1, 20250407,218,221,222,216,266039,57973987,00,0.00,N,5,-5, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index fcc49254a28c..cc2e4162175e 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1413,1373,1420,1373,110772,154483427,00,0.00,N,2,43, 20250409,1370,1388,1398,1349,127578,174469841,00,0.00,N,5,-29, 20250408,1399,1385,1405,1385,68424,95521149,00,0.00,N,2,4, 20250407,1395,1410,1418,1374,170789,237205758,00,0.00,N,5,-31, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index d964782729d6..e3b6f2233430 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7150,6860,7150,6860,64177,449175070,00,0.00,N,2,550, 20250409,6600,6710,6850,6570,58167,388364320,00,0.00,N,5,-220, 20250408,6820,6900,6920,6710,50035,341852150,00,0.00,N,2,70, 20250407,6750,6990,6990,6740,83243,567241470,00,0.00,N,5,-460, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 4faf1fcba32e..d097d3328284 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18990,18680,19180,18640,8009,151281000,00,0.00,N,2,360, 20250409,18630,18750,19190,18380,13956,258780790,00,0.00,N,5,-170, 20250408,18800,18760,19280,18550,6748,127664850,00,0.00,N,2,50, 20250407,18750,19410,19410,18240,13453,251026980,00,0.00,N,5,-660, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 2f20f85d3f63..ee1cdb77be45 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4245,4170,4255,4165,112473,473406135,00,0.00,N,2,135, 20250409,4110,4160,4200,4070,113085,466432612,00,0.00,N,5,-45, 20250408,4155,4210,4350,4140,195574,829785735,00,0.00,N,5,-25, 20250407,4180,4195,4465,4155,384436,1654810443,00,0.00,N,5,-115, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 9a3779a3cb9b..42e2d7e500f9 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1923,1859,1925,1855,315821,600258972,00,0.00,N,2,120, 20250409,1803,1802,1860,1790,257740,466708119,00,0.00,N,5,-47, 20250408,1850,1859,1881,1820,254037,471413316,00,0.00,N,2,5, 20250407,1845,1885,1927,1821,212898,393988273,00,0.00,N,5,-77, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 445437505102..5962918a12cd 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6700,6380,6700,6380,34667,225587470,00,0.00,N,2,330, 20250409,6370,6590,6700,6180,26319,166246310,00,0.00,N,5,-270, 20250408,6640,6880,6880,6330,34308,222691990,00,0.00,N,5,-90, 20250407,6730,6990,6990,6500,19156,127311910,00,0.00,N,5,-340, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index deb8e9a3c65c..e5960287a7d9 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8370,8110,8370,8110,6890,57305975,00,0.00,N,2,410, 20250409,7960,7720,8050,7720,7544,59514390,00,0.00,N,5,-20, 20250408,7980,8360,8360,7950,4864,39271425,00,0.00,N,2,50, 20250407,7930,8270,8270,7750,7518,59030045,00,0.00,N,5,-340, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 95b498fd5e91..781dc530a9b0 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,73100,74500,74600,71900,2764273,201903346950,00,0.00,N,2,4500, 20250409,68600,70900,70900,67500,2926001,201427969200,00,0.00,N,2,900, 20250408,67700,65600,68000,65000,2668105,177887905950,00,0.00,N,2,5200, 20250407,62500,66000,66100,62350,3000005,191218015750,00,0.00,N,5,-6800, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 3254dbfcc16e..5007bb1619e9 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7650,7620,7680,7500,872262,6648025360,00,0.00,N,2,470, 20250409,7180,7150,7420,7150,927115,6746996885,00,0.00,N,5,-140, 20250408,7320,7420,7500,7260,833846,6155518405,00,0.00,N,2,40, 20250407,7280,7530,7630,7260,1382546,10209915200,00,0.00,N,5,-640, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 284dc62a040c..14c67dea7407 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,65800,68700,69100,63700,1677607,109983773550,00,0.00,N,2,6300, 20250409,59500,59600,60700,58200,973664,57508721900,00,0.00,N,5,-1700, 20250408,61200,62600,63000,60500,489343,30237246800,00,0.00,N,2,1000, 20250407,60200,61900,62400,60000,983431,59879203450,00,0.00,N,5,-5300, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index f3d4b880afb0..600afc2d52ef 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,15230,15230,15230,15000,454263,6917844360,00,0.00,N,1,3510, +20250410,15230,15230,15230,15230,0,0,00,0.00,Y,3,0, +20250409,15230,15230,15230,15000,454263,6917844360,00,0.00,Y,1,3510, 20250408,11720,11720,11720,11720,143891,1686402520,00,0.00,N,1,2700, 20250407,9020,9020,9020,9020,631710,5698024200,00,0.00,N,1,2080, 20250404,6940,6940,6940,6940,371423,2577675620,00,0.00,N,1,1600, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index cc85967e6b21..0d93353aeda8 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,380,380,380,380,0,0,00,0.00,Y,3,0, +20250410,380,380,380,380,0,0,00,0.00,Y,3,0, +20250409,380,380,380,380,0,0,00,0.00,Y,0,0, 20250408,380,380,380,380,0,0,00,0.00,Y,0,0, 20250407,380,393,415,373,169534,65847762,00,0.00,Y,5,-13, 20250404,393,385,416,348,208534,79678150,00,0.00,N,2,11, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 59b1d3199d1d..bc9219633870 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1200,1162,1322,1162,45220,56383049,00,0.00,N,2,40, 20250409,1160,1208,1209,1160,26512,31413402,00,0.00,N,5,-48, 20250408,1208,1201,1213,1201,19445,23437308,00,0.00,N,2,7, 20250407,1201,1273,1273,1190,30062,37159565,00,0.00,N,5,-60, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 2c004ce82c20..0bcb9ae951f9 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20700,20400,20900,20150,13645,279037825,00,0.00,N,2,600, 20250409,20100,19850,20450,19850,10968,219306890,00,0.00,N,5,-50, 20250408,20150,20050,20350,20000,14700,295959400,00,0.00,N,2,150, 20250407,20000,21000,21000,19200,24695,496679050,00,0.00,N,5,-1400, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index f1e20097b300..88e99e80ae99 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,502,490,509,490,123457,61739679,00,0.00,N,2,12, 20250409,490,496,501,490,80498,39812610,00,0.00,N,5,-6, 20250408,496,514,514,493,95903,47987559,00,0.00,N,5,-18, 20250407,514,510,523,507,67704,34818601,00,0.00,N,3,0, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index d15f7758e19a..17e665dedc53 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,171,171,171,171,0,0,00,0.00,Y,3,0, +20250410,171,171,171,171,0,0,00,0.00,Y,3,0, +20250409,171,171,171,171,0,0,00,0.00,Y,0,0, 20250408,171,171,171,171,0,0,00,0.00,Y,0,0, 20250407,171,171,171,171,0,0,00,0.00,Y,0,0, 20250404,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 14dfc155bc56..38a0c3cd169c 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,967,950,969,938,180129,171656505,00,0.00,N,2,58, 20250409,909,951,958,895,382659,348749803,00,0.00,N,5,-52, 20250408,961,955,978,941,446211,428157410,00,0.00,N,2,12, 20250407,949,1004,1006,943,742392,712262530,00,0.00,N,5,-61, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 0c3e825a01e3..1cbebef3df5f 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,618,670,724,605,6927470,4596115309,00,0.00,N,5,-52, 20250409,670,529,670,528,8601931,5631171436,00,0.00,N,1,154, 20250408,516,530,535,513,44856,23531608,00,0.00,N,3,0, 20250407,516,529,529,513,19009,9870288,00,0.00,N,5,-4, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index ba5521b08d17..879eaa8e4578 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1875,1822,1882,1822,16759,30981806,00,0.00,N,2,55, 20250409,1820,1846,1856,1816,7903,14496485,00,0.00,N,5,-36, 20250408,1856,1832,1913,1812,21324,39390825,00,0.00,N,2,24, 20250407,1832,1881,1882,1831,31616,58509592,00,0.00,N,5,-50, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 26ac42ed6055..8f39df6e8e99 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9700,9960,9960,9650,25723,250161320,00,0.00,N,2,260, 20250409,9440,9500,9530,9320,22876,215225580,00,0.00,N,5,-100, 20250408,9540,9830,10060,9400,33184,317820770,00,0.00,N,5,-150, 20250407,9690,10060,10060,9490,49306,478023990,00,0.00,N,5,-410, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 04f316285104..d6eee3a54af0 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,633,680,680,633,31725,20379769,00,0.00,N,2,2, 20250409,631,623,668,623,64574,41389029,00,0.00,N,2,8, 20250408,623,632,643,610,42329,26547241,00,0.00,N,5,-9, 20250407,632,620,659,620,67285,42576138,00,0.00,N,5,-27, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 0cbe6d250507..50c25c82f4cb 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1853,1885,1885,1793,45126,82470768,00,0.00,N,2,81, 20250409,1772,1738,1799,1738,54802,96716665,00,0.00,N,2,2, 20250408,1770,1790,1844,1769,91970,164649856,00,0.00,N,5,-3, 20250407,1773,1886,1886,1762,118327,212317586,00,0.00,N,5,-117, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 9b7de88a7f17..9ff62a95ba73 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4290,4250,4400,4170,63479,269927098,00,0.00,N,2,130, 20250409,4160,4080,4660,4070,453360,1984688102,00,0.00,N,2,60, 20250408,4100,4070,4200,4070,27682,114668770,00,0.00,N,5,-15, 20250407,4115,4220,4585,4055,88512,369770950,00,0.00,N,5,-105, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 68b42710dc0f..6e5089ea47ad 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,503,502,543,502,47206,24135106,00,0.00,N,5,-3, 20250409,506,506,523,493,43007,21655728,00,0.00,N,3,0, 20250408,506,540,560,503,94016,48251232,00,0.00,N,5,-24, 20250407,530,549,560,520,55478,29490779,00,0.00,N,5,-19, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 1af6688e60ef..0855611695c8 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,935,950,1044,920,77658965,76982310394,00,0.00,N,5,-20, 20250409,955,842,1083,790,113549743,111471498909,00,0.00,N,2,113, 20250408,842,899,947,842,21732973,19484536268,00,0.00,N,5,-35, 20250407,877,889,977,813,61693410,56496820199,00,0.00,N,2,6, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 2b1b9f1c34d2..baed604c39e0 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,732,732,732,732,0,0,00,0.00,Y,3,0, +20250410,732,732,732,732,0,0,00,0.00,Y,3,0, +20250409,732,732,732,732,0,0,00,0.00,Y,0,0, 20250408,732,732,732,732,0,0,00,0.00,Y,0,0, 20250407,732,732,732,732,0,0,00,0.00,Y,0,0, 20250404,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 0769f4e7515b..eee384f80af5 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1031,1042,1070,1000,1279637,1320038255,00,0.00,N,5,-12, 20250409,1043,1050,1119,1000,1895346,2009720911,00,0.00,N,5,-22, 20250408,1065,1040,1095,1001,2389732,2516646239,00,0.00,N,2,25, 20250407,1040,989,1117,910,4410895,4599055930,00,0.00,N,2,50, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 0abd9a6017f6..5eb1b18784bc 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5540,5320,5540,5260,79805,430631345,00,0.00,N,2,440, 20250409,5100,5480,5530,5080,100061,523654195,00,0.00,N,5,-540, 20250408,5640,5460,5680,5460,64426,358245580,00,0.00,N,2,240, 20250407,5400,5480,5660,5260,76857,413743405,00,0.00,N,5,-230, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 168347bc4ceb..64d888bdd39b 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,361,366,391,345,2840843,1042747067,00,0.00,N,5,-17, 20250409,378,329,427,325,13303125,5313692235,00,0.00,N,2,49, 20250408,329,308,339,308,809159,259693411,00,0.00,N,2,21, 20250407,308,325,325,301,369644,113079711,00,0.00,N,5,-18, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 2a48409e1aef..8e7612415565 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8790,8460,8830,8420,58879,511525885,00,0.00,N,2,490, 20250409,8300,8250,8420,8250,47889,399229415,00,0.00,N,3,0, 20250408,8300,8330,8410,8250,22921,191245015,00,0.00,N,2,90, 20250407,8210,8680,8680,8190,132213,1102317565,00,0.00,N,5,-570, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 0fcce7cd803b..b7201138b663 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,445,437,450,437,136464,60284559,00,0.00,N,2,8, 20250409,437,438,445,423,164881,70615357,00,0.00,N,5,-1, 20250408,438,451,453,436,185327,82559211,00,0.00,N,5,-13, 20250407,451,461,507,434,1000873,453163187,00,0.00,N,2,22, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 230ef62bfb6c..0f3f8d21e7d8 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14740,14890,14890,14520,64318,944879030,00,0.00,N,2,620, 20250409,14120,14120,14380,13800,72555,1014290570,00,0.00,N,3,0, 20250408,14120,14290,14590,14000,89874,1287231960,00,0.00,N,5,-40, 20250407,14160,14900,14900,14130,107485,1541157770,00,0.00,N,5,-1240, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 038068649c46..31d6c454b07d 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1072,1050,1079,1020,27926,29355079,00,0.00,N,2,32, 20250409,1040,1058,1058,1011,34811,35934816,00,0.00,N,5,-18, 20250408,1058,1036,1073,1035,27679,29064993,00,0.00,N,2,22, 20250407,1036,1093,1093,1036,35925,37862385,00,0.00,N,5,-69, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index c9ab823c19ff..9dfb92f3f75d 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10600,10740,10760,10400,13556,143101000,00,0.00,N,2,100, 20250409,10500,10390,10600,10290,14049,146480380,00,0.00,N,3,0, 20250408,10500,10310,10630,10310,20358,212622115,00,0.00,N,2,90, 20250407,10410,10570,10570,10130,19361,199285010,00,0.00,N,5,-240, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index ef693afc0619..7278fef083b1 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4270,4200,4290,4200,32009,135934035,00,0.00,N,2,110, 20250409,4160,4140,4260,4100,36847,153485027,00,0.00,N,2,20, 20250408,4140,4145,4220,4125,29599,123551762,00,0.00,N,2,20, 20250407,4120,4280,4280,4115,51894,215478905,00,0.00,N,5,-195, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index d285a6abc7b3..57d00855da63 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15180,14980,15400,14830,5375,80751305,00,0.00,N,2,200, 20250409,14980,14930,15290,14740,4731,70187870,00,0.00,N,2,30, 20250408,14950,14920,15580,14900,3290,49389480,00,0.00,N,2,50, 20250407,14900,14920,14920,14550,2576,37984430,00,0.00,N,5,-360, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index c9a9fc80fecb..5e2ddc3ab0c1 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2440,2420,2465,2420,11675,28507825,00,0.00,N,2,45, 20250409,2395,2425,2450,2390,8559,20613120,00,0.00,N,5,-30, 20250408,2425,2395,2440,2395,9325,22538955,00,0.00,N,2,30, 20250407,2395,2440,2450,2380,21470,51685590,00,0.00,N,5,-65, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 13b3b3e2f80e..f26b5197a228 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15790,15740,15880,15180,24602,384624345,00,0.00,N,2,640, 20250409,15150,15110,15200,15000,19286,290158790,00,0.00,N,5,-120, 20250408,15270,15560,15560,15190,17325,266084300,00,0.00,N,2,20, 20250407,15250,15500,15590,14960,58103,880809750,00,0.00,N,5,-380, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 23cfe680635f..db2adf777fd2 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2700,2790,2790,2620,6541,17623087,00,0.00,N,2,140, 20250409,2560,2540,2590,2520,9339,23785000,00,0.00,N,2,20, 20250408,2540,2575,2595,2520,17213,44066965,00,0.00,N,5,-35, 20250407,2575,2710,2720,2570,19124,49983512,00,0.00,N,5,-130, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index bb33e6f4e4d3..9d32b04e3682 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9690,9760,9940,9590,255840,2487680270,00,0.00,N,5,-70, 20250409,9760,10080,10880,9560,1028391,10492551805,00,0.00,N,5,-240, 20250408,10000,9770,10460,9220,1292305,12777613310,00,0.00,N,2,260, 20250407,9740,8800,10000,8150,1590863,14873624185,00,0.00,N,2,940, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 4053bfe883d6..962573191c5a 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3430,3325,3480,3310,1373249,4694635269,00,0.00,N,2,165, 20250409,3265,3290,3345,3205,729646,2389381304,00,0.00,N,5,-55, 20250408,3320,3330,3370,3270,662831,2200986322,00,0.00,N,2,30, 20250407,3290,3370,3395,3210,1257909,4173611625,00,0.00,N,5,-95, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 3d2c7aa5e344..1edf51fe468c 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,897,881,920,864,119451,106767355,00,0.00,N,2,16, 20250409,881,922,1006,881,374437,348640252,00,0.00,N,5,-41, 20250408,922,802,973,802,914879,811350798,00,0.00,N,2,127, 20250407,795,805,805,775,28052,22159376,00,0.00,N,5,-10, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 64baa9efed28..9b2143804908 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4485,4400,4485,4355,4901,21786174,00,0.00,N,2,180, 20250409,4305,4385,4385,4305,7213,31224105,00,0.00,N,5,-80, 20250408,4385,4260,4400,4260,8938,38751955,00,0.00,N,2,125, 20250407,4260,4460,4490,4260,11701,50200010,00,0.00,N,5,-235, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 42baa1bbd3f7..869575a02631 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,33150,34000,34400,32750,381695,12812723500,00,0.00,N,2,50, 20250409,33100,34550,36250,32400,718585,24833642125,00,0.00,N,5,-1200, 20250408,34300,34800,35350,32750,631731,21672702450,00,0.00,N,2,350, 20250407,33950,33050,35850,32600,1346064,46077453325,00,0.00,N,2,1800, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 1b1f83267f66..cdda806341a8 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2820,2750,2905,2715,35579,99692640,00,0.00,N,2,170, 20250409,2650,2725,2805,2625,25897,68721135,00,0.00,N,5,-90, 20250408,2740,2765,2850,2650,20324,56134725,00,0.00,N,2,10, 20250407,2730,2810,2900,2725,49003,136766075,00,0.00,N,5,-250, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 4b92360c026a..c8fc86a9ce34 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250410,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250409,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250408,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250407,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250404,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 9f5332e2e31b..e5e58ca0a8e0 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2150,2080,2155,2065,71948,152099705,00,0.00,N,2,140, 20250409,2010,2070,2070,1986,101982,204715502,00,0.00,N,5,-60, 20250408,2070,2050,2115,2040,84037,175020827,00,0.00,N,2,35, 20250407,2035,2200,2200,2020,126637,264278005,00,0.00,N,5,-195, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 567cc3d09679..1b4956c30f37 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1928,1999,1999,1910,59713,115568954,00,0.00,N,2,28, 20250409,1900,1936,1989,1802,55505,105433379,00,0.00,N,5,-61, 20250408,1961,1910,1989,1910,46725,91459131,00,0.00,N,2,61, 20250407,1900,2060,2060,1870,70838,135999947,00,0.00,N,5,-100, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index e2292f6f9f16..199b6b05f1e2 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2495,2390,2560,2390,144003,357927726,00,0.00,N,2,115, 20250409,2380,2465,2575,2365,178992,434991527,00,0.00,N,5,-85, 20250408,2465,2230,2515,2230,394944,952156600,00,0.00,N,2,240, 20250407,2225,2240,2300,2155,105528,234665721,00,0.00,N,5,-75, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 8ff92ab6eb55..6cb129ca74d0 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1180,1143,1180,1143,38768,45237351,00,0.00,N,2,56, 20250409,1124,1142,1152,1100,85834,96502424,00,0.00,N,5,-28, 20250408,1152,1158,1193,1144,114669,133667633,00,0.00,N,3,0, 20250407,1152,1184,1188,1144,125975,145597675,00,0.00,N,5,-42, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index e4b1a4cbec58..ec3e53a82438 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3980,3920,3990,3765,45594,179576905,00,0.00,N,2,120, 20250409,3860,3820,3875,3780,21659,82612605,00,0.00,N,2,10, 20250408,3850,3950,3950,3815,31706,122210915,00,0.00,N,5,-5, 20250407,3855,3925,3975,3785,55752,214467702,00,0.00,N,5,-130, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index e4df12e98fca..b2f3844cb10a 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6430,6240,6430,6170,172314,1087599195,00,0.00,N,2,420, 20250409,6010,6070,6110,5950,122675,736474690,00,0.00,N,5,-50, 20250408,6060,6120,6170,6050,103185,629977300,00,0.00,N,2,20, 20250407,6040,6240,6250,6020,134726,820552885,00,0.00,N,5,-300, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 4e8b0cdedaa5..81bc80705580 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3365,3220,3450,3180,865428,2892392777,00,0.00,N,2,190, 20250409,3175,3690,3690,3080,1863484,6241738357,00,0.00,N,5,-505, 20250408,3680,3110,3900,3065,5552210,19957783025,00,0.00,N,2,620, 20250407,3060,3015,3285,2865,1741785,5390106933,00,0.00,N,2,70, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index bf9530b5c802..9aea3c4c6492 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1138,1144,1144,1107,340242,381879916,00,0.00,N,2,59, 20250409,1079,1137,1140,1068,284565,311751821,00,0.00,N,5,-58, 20250408,1137,1122,1162,1115,279558,318531941,00,0.00,N,2,33, 20250407,1104,1171,1171,1090,500321,553989092,00,0.00,N,5,-67, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index c09acef32211..cecaea96bf7a 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3150,3080,3150,3045,846239,2635053610,00,0.00,N,2,180, 20250409,2970,2990,3040,2940,790287,2353958544,00,0.00,N,5,-65, 20250408,3035,3035,3100,3025,747943,2280853154,00,0.00,N,2,20, 20250407,3015,3100,3105,3000,1157219,3504379951,00,0.00,N,5,-175, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 06c205115fdb..7ccb78b898bd 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,52200,50200,52500,48550,986630,50125535825,00,0.00,N,2,5300, 20250409,46900,46700,47700,45200,1324192,61587901400,00,0.00,N,2,2900, 20250408,44000,44650,44950,43350,418393,18501591650,00,0.00,N,3,0, 20250407,44000,45950,46100,43850,633642,28307884775,00,0.00,N,5,-4050, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 53db23505a1c..5197d78c003f 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1279,1214,1279,1214,36347,45049707,00,0.00,N,2,69, 20250409,1210,1211,1211,1180,21699,25830280,00,0.00,N,5,-5, 20250408,1215,1209,1221,1203,28070,33931753,00,0.00,N,2,5, 20250407,1210,1265,1265,1189,88309,106863152,00,0.00,N,5,-71, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index d057433b969c..ab87a623fdfc 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4265,4130,4265,4000,117331,489853469,00,0.00,N,2,320, 20250409,3945,4050,4110,3900,152750,607032592,00,0.00,N,5,-130, 20250408,4075,4155,4250,4050,106765,442450940,00,0.00,N,5,-25, 20250407,4100,4400,4400,4100,204655,859201390,00,0.00,N,5,-395, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 5974f0c206ed..988da9125a79 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2065,2100,2110,1891,926155,1898181478,00,0.00,N,2,15, 20250409,2050,2270,2325,2035,2823862,6187420511,00,0.00,N,5,-160, 20250408,2210,2120,2330,2065,3427515,7599589775,00,0.00,N,2,85, 20250407,2125,2280,2325,2070,3039276,6674137131,00,0.00,N,2,95, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 5ac44820a1c7..895557cfd47c 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20150,20700,20700,19880,395355,7962762475,00,0.00,N,2,430, 20250409,19720,19980,20650,19330,1348410,26914721525,00,0.00,N,2,800, 20250408,18920,18660,19750,18540,1313703,25181378900,00,0.00,N,2,370, 20250407,18550,15900,20050,15440,3462684,64066521830,00,0.00,N,2,2010, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 4d81ca5c74f2..9f17ebf36d36 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1650,1599,1750,1575,1608398,2693363475,00,0.00,N,5,-1, 20250409,1651,1617,1668,1519,2114152,3412789424,00,0.00,N,2,37, 20250408,1614,1501,1630,1490,850666,1352614720,00,0.00,N,2,103, 20250407,1511,1560,1607,1485,910536,1408671236,00,0.00,N,2,10, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 54f2a50d1433..676c4b11d7a6 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,75600,76300,76600,73400,822643,62155119500,00,0.00,N,2,4100, 20250409,71500,72900,74100,70600,633696,45551648650,00,0.00,N,5,-1800, 20250408,73300,74500,75100,72500,613185,45182200900,00,0.00,N,2,1100, 20250407,72200,74500,74600,71000,786926,56945027500,00,0.00,N,5,-5200, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 256bbb7eb6fc..a717f6ea09ce 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4810,5030,5030,4805,168396,820281441,00,0.00,N,2,30, 20250409,4780,5100,5210,4685,314164,1542155626,00,0.00,N,5,-460, 20250408,5240,5250,5490,5160,206022,1089557120,00,0.00,N,2,50, 20250407,5190,5510,5520,5190,349452,1848728705,00,0.00,N,5,-560, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index a831767f0e1f..593624a65060 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18290,19150,19150,17920,229763,4219479435,00,0.00,N,2,40, 20250409,18250,18800,19190,18020,294791,5408545235,00,0.00,N,5,-1110, 20250408,19360,19400,20300,19200,119336,2314102275,00,0.00,N,2,90, 20250407,19270,19980,20100,19000,244267,4791006955,00,0.00,N,5,-980, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index cf0f4e89aa9a..207d441f307b 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11450,10900,11450,10640,259383,2903352515,00,0.00,N,2,860, 20250409,10590,9890,10880,9870,320950,3351236755,00,0.00,N,2,710, 20250408,9880,9850,10120,9830,162490,1620605950,00,0.00,N,2,90, 20250407,9790,9600,10100,9320,204916,2010171945,00,0.00,N,5,-530, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index afdafde829bd..487f5d6ccd51 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16160,15900,16950,15190,671684,10884998640,00,0.00,N,2,460, 20250409,15700,16840,17000,15200,843990,13599871735,00,0.00,N,5,-1500, 20250408,17200,16420,19930,15800,6031415,110536314035,00,0.00,N,2,10, 20250407,17190,15950,18080,15020,7565765,127983772620,00,0.00,N,2,3280, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index df2c7ced9cb0..e6537386be71 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4925,4820,5640,4720,6489602,33304107624,00,0.00,N,5,-145, 20250409,5070,4360,5070,3915,8014095,38055834811,00,0.00,N,1,1170, 20250408,3900,3800,3955,3765,211677,816316155,00,0.00,N,2,195, 20250407,3705,3850,3850,3645,249284,922265553,00,0.00,N,5,-280, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 44ed2419a95b..3376c1793dda 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3800,3715,3825,3580,91965,341341225,00,0.00,N,2,225, 20250409,3575,3550,3620,3475,81990,290265440,00,0.00,N,5,-25, 20250408,3600,3620,3750,3600,101424,371481976,00,0.00,N,5,-20, 20250407,3620,3550,3705,3520,117020,420944434,00,0.00,N,5,-110, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index e3e084bf09ae..4e7e972ee468 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1309,1280,1329,1268,205604,267394959,00,0.00,N,2,63, 20250409,1246,1299,1310,1244,307166,388662370,00,0.00,N,5,-66, 20250408,1312,1340,1367,1310,182196,241985063,00,0.00,N,5,-28, 20250407,1340,1392,1392,1330,237369,317869010,00,0.00,N,5,-52, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index ca4e525d8663..0341bf9d5322 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1910,1974,1974,1871,7323,14056166,00,0.00,N,2,50, 20250409,1860,1978,1978,1860,4348,8312731,00,0.00,N,5,-10, 20250408,1870,1885,1950,1860,33158,62586712,00,0.00,N,5,-14, 20250407,1884,2005,2035,1884,38851,74751218,00,0.00,N,5,-136, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 6b0155042542..24d292b7aa45 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1054,1029,1055,1028,26507,27656326,00,0.00,N,2,26, 20250409,1028,1020,1028,1009,14961,15180652,00,0.00,N,2,8, 20250408,1020,1020,1027,1000,26716,27042862,00,0.00,N,3,0, 20250407,1020,1040,1050,1014,39025,40098947,00,0.00,N,5,-20, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index e6ddf432e19e..d6a0a78879fa 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2740,2710,2740,2680,113431,307321925,00,0.00,N,2,145, 20250409,2595,2590,2640,2525,195636,504108120,00,0.00,N,3,0, 20250408,2595,2655,2655,2555,148040,383790655,00,0.00,N,5,-5, 20250407,2600,2710,2735,2570,173729,456584605,00,0.00,N,5,-150, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 46f9ee75c15f..15280396b7b3 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9460,9250,9490,9050,122950,1151434985,00,0.00,N,2,470, 20250409,8990,9160,9370,8890,75457,680105130,00,0.00,N,5,-250, 20250408,9240,9000,9280,8850,106844,968147645,00,0.00,N,2,320, 20250407,8920,9080,9210,8750,136723,1224426740,00,0.00,N,5,-430, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 89ff04105542..d2f2c8fe42fc 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15210,14740,15230,14550,70823,1054744265,00,0.00,N,2,1120, 20250409,14090,14420,14690,13960,60057,855705915,00,0.00,N,5,-400, 20250408,14490,14710,15110,14400,50734,748128215,00,0.00,N,5,-60, 20250407,14550,15300,15420,14510,97839,1460094090,00,0.00,N,5,-1250, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 4bba4b418a62..44b7ef0c6323 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,493,501,501,488,70029,34723594,00,0.00,N,2,13, 20250409,480,483,490,475,92592,44352763,00,0.00,N,5,-3, 20250408,483,485,496,480,73802,35789400,00,0.00,N,5,-3, 20250407,486,495,500,476,139885,67584976,00,0.00,N,5,-16, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index dff46b6bdc14..f948d6d965b7 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,994,1005,1036,994,10534,10577373,00,0.00,N,5,-2, 20250409,996,981,1004,940,18790,18342246,00,0.00,N,2,6, 20250408,990,993,1029,990,11152,11125556,00,0.00,N,5,-8, 20250407,998,1007,1007,931,38153,37557809,00,0.00,N,5,-2, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index bd3aa76dcdf5..a012324335cd 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1056,1040,1080,1009,252705,262742572,00,0.00,N,2,58, 20250409,998,1006,1008,966,217210,214282544,00,0.00,N,2,26, 20250408,972,979,1012,972,186895,185296421,00,0.00,N,5,-6, 20250407,978,1045,1045,965,292677,289510237,00,0.00,N,5,-67, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 874630b43f58..481deb87a572 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9560,9540,9620,9400,64680,616122030,00,0.00,N,2,360, 20250409,9200,9660,9810,9020,134243,1245324060,00,0.00,N,5,-460, 20250408,9660,9530,9920,9370,146532,1420392065,00,0.00,N,2,460, 20250407,9200,9640,9650,9200,96605,904599545,00,0.00,N,5,-530, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index b0fe5d0d7782..12fe54b9c466 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,320,319,328,317,274338,88155307,00,0.00,N,3,0, 20250409,320,314,326,314,295846,94251241,00,0.00,N,2,6, 20250408,314,304,333,300,675262,214563265,00,0.00,N,2,10, 20250407,304,303,305,298,194727,58794994,00,0.00,N,2,4, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 84f64a2de71f..68328e45dca4 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2550,2490,2570,2480,258574,653495595,00,0.00,N,2,70, 20250409,2480,2545,2580,2445,363762,906803915,00,0.00,N,5,-65, 20250408,2545,2650,2730,2505,1468883,3858164050,00,0.00,N,5,-55, 20250407,2600,2455,2700,2410,2905701,7475202015,00,0.00,N,2,155, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 9dcd5e160951..c98e934eca2c 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3975,3960,3980,3855,75464,296926355,00,0.00,N,2,135, 20250409,3840,3830,3910,3670,96221,361062425,00,0.00,N,5,-25, 20250408,3865,3950,3950,3765,82714,316518953,00,0.00,N,2,15, 20250407,3850,3920,3920,3690,118019,447412091,00,0.00,N,5,-120, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index a19ee2aeb23e..9eb992a8f36f 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3700,3770,3770,3640,2747,10104515,00,0.00,N,2,25, 20250409,3675,3580,3690,3530,4955,17732750,00,0.00,N,2,115, 20250408,3560,3600,3670,3510,23748,84020495,00,0.00,N,2,90, 20250407,3470,3705,3710,3470,24650,87900855,00,0.00,N,5,-245, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index b0979a8d2e62..731eabb9d669 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,683,680,688,674,278131,189197900,00,0.00,N,2,21, 20250409,662,680,681,652,302517,201979642,00,0.00,N,5,-11, 20250408,673,654,680,654,362428,242006116,00,0.00,N,2,24, 20250407,649,659,672,637,690043,446446202,00,0.00,N,5,-23, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index ec6a3f2e659f..7b91a81c008b 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9530,9480,9530,9400,31606,299032180,00,0.00,N,2,200, 20250409,9330,9450,9460,9320,34987,327596005,00,0.00,N,5,-120, 20250408,9450,9330,9510,9330,23281,219516875,00,0.00,N,2,130, 20250407,9320,9500,9600,9280,79173,743181715,00,0.00,N,5,-290, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index dfb911c3388b..1e92eafa2170 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,31900,31750,32100,31250,18281,579854750,00,0.00,N,2,950, 20250409,30950,31700,32550,30600,20081,627628350,00,0.00,N,5,-1500, 20250408,32450,31750,32700,31500,15332,491950525,00,0.00,N,2,650, 20250407,31800,32000,32450,31500,25219,805894500,00,0.00,N,5,-650, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index f35e01285deb..30db16d7406d 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2030,2015,2070,2015,24742,50352690,00,0.00,N,2,25, 20250409,2005,2000,2025,1990,8757,17617163,00,0.00,N,5,-20, 20250408,2025,2005,2045,2000,10264,20655725,00,0.00,N,2,20, 20250407,2005,2095,2100,1964,15924,32331327,00,0.00,N,5,-85, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 3de102297294..d9c8b4cdce81 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7360,7290,7380,7290,1316,9665720,00,0.00,N,2,70, 20250409,7290,7350,7350,7200,2238,16194830,00,0.00,N,5,-90, 20250408,7380,7230,7480,7190,2958,21405715,00,0.00,N,2,160, 20250407,7220,7480,7480,7080,3473,25238290,00,0.00,N,5,-270, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index c5f2ace6a12d..69a5540bde78 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17100,16200,17600,16200,21192,359112305,00,0.00,N,2,1300, 20250409,15800,16000,16220,15710,17254,273733750,00,0.00,N,5,-240, 20250408,16040,16030,16610,16000,28632,466751520,00,0.00,N,2,230, 20250407,15810,17800,17800,15680,84772,1370924435,00,0.00,N,5,-2210, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index dc9cb1268468..ad485da9eb59 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12610,12500,12610,12110,13255,163494330,00,0.00,N,2,660, 20250409,11950,12110,12140,11650,17026,202711060,00,0.00,N,5,-160, 20250408,12110,12180,12360,12040,13819,168359310,00,0.00,N,5,-60, 20250407,12170,12720,12720,12110,8080,99001420,00,0.00,N,5,-560, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 8281c7f93123..788cd44e4112 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,795,612,795,612,996648,770692339,00,0.00,N,1,183, 20250409,612,637,639,580,275017,166417732,00,0.00,N,5,-27, 20250408,639,850,850,639,1137779,865669002,00,0.00,N,5,-41, 20250407,680,730,730,651,612327,426772982,00,0.00,N,5,-50, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index b23a62f96789..763c64d149a6 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,666,670,698,651,591382,395080582,00,0.00,N,2,30, 20250409,636,627,649,627,530581,342765055,00,0.00,N,5,-13, 20250408,649,653,671,644,422300,277295141,00,0.00,N,5,-2, 20250407,651,679,679,640,566385,369219650,00,0.00,N,5,-30, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 0fb3ba9f3ab8..21d998482916 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2530,2520,2560,2455,2074,5191665,00,0.00,N,2,45, 20250409,2485,2450,2485,2340,13422,32691930,00,0.00,N,2,35, 20250408,2450,2275,2520,2275,18190,44065617,00,0.00,N,2,175, 20250407,2275,2375,2400,2275,15874,36687990,00,0.00,N,5,-100, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index e10fc08e5f1f..c373b1ddd04f 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1720,1675,1723,1658,57719,97338028,00,0.00,N,2,71, 20250409,1649,1625,1649,1586,66148,107112062,00,0.00,N,2,24, 20250408,1625,1561,1640,1561,131238,209050009,00,0.00,N,2,67, 20250407,1558,1606,1618,1541,90800,142652170,00,0.00,N,5,-60, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 804c2bbf935a..e856aeada312 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1921,1940,1941,1903,68088,130989325,00,0.00,N,2,19, 20250409,1902,1886,2145,1881,937228,1898221616,00,0.00,N,2,16, 20250408,1886,1885,1900,1877,14493,27330046,00,0.00,N,2,16, 20250407,1870,1880,1890,1851,37931,71030963,00,0.00,N,5,-20, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index ff460b3702ac..46ead147742a 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6330,6350,6390,6150,557183,3479075570,00,0.00,N,2,380, 20250409,5950,5910,6080,5820,588212,3500157410,00,0.00,N,5,-20, 20250408,5970,6110,6210,5850,594228,3602268680,00,0.00,N,2,50, 20250407,5920,6260,6300,5910,840299,5068457775,00,0.00,N,5,-550, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 1f7337d329b9..e10ab4ced0a4 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19300,19520,19900,18800,218024,4227527200,00,0.00,N,5,-30, 20250409,19330,21000,21925,18900,627299,12749672440,00,0.00,N,5,-1120, 20250408,20450,16830,21500,16780,1560692,31081282035,00,0.00,N,2,3720, 20250407,16730,16000,17880,15470,438196,7400121965,00,0.00,N,2,1260, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 9df99853036e..df4e680e66df 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9140,9010,9230,9010,52674,481706300,00,0.00,N,2,240, 20250409,8900,8820,8990,8600,110688,971123320,00,0.00,N,5,-30, 20250408,8930,9000,9200,8930,81980,739804325,00,0.00,N,5,-20, 20250407,8950,9250,9250,8750,136879,1225825155,00,0.00,N,5,-450, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 292627fe9f98..37c6491e69e3 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15880,15550,16130,15130,178732,2795924855,00,0.00,N,2,1010, 20250409,14870,15210,15330,14830,111569,1678034950,00,0.00,N,5,-520, 20250408,15390,16400,16400,15200,236219,3650990700,00,0.00,N,5,-310, 20250407,15700,16270,16280,15260,209150,3276810695,00,0.00,N,5,-860, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 24f0caf9d5d1..c696248e33ea 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7820,7600,7830,7560,63356,489564020,00,0.00,N,2,630, 20250409,7190,7530,7660,7090,1050892,7567899680,00,0.00,N,5,-470, 20250408,7660,7810,7930,7640,38494,299051110,00,0.00,N,5,-50, 20250407,7710,7800,7800,7620,52812,407040965,00,0.00,N,5,-290, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 84dd6c89e44d..bfe34d823a05 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2535,2425,2540,2425,61164,152337890,00,0.00,N,2,170, 20250409,2365,2400,2445,2350,35370,84233350,00,0.00,N,5,-65, 20250408,2430,2380,2490,2380,39876,97317920,00,0.00,N,2,65, 20250407,2365,2500,2500,2330,92765,221375009,00,0.00,N,5,-170, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 4a881357e133..7ee2aa87a9ef 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3580,3585,3595,3560,1948,6958910,00,0.00,N,2,30, 20250409,3550,3555,3570,3540,2610,9263845,00,0.00,N,3,0, 20250408,3550,3550,3595,3530,6605,23476185,00,0.00,N,2,20, 20250407,3530,3585,3585,3510,10982,38807040,00,0.00,N,5,-65, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index c7e11f692f3a..6a0ceeb388ad 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3910,3850,3935,3755,77742,299736305,00,0.00,N,2,280, 20250409,3630,3745,3850,3630,88528,327393045,00,0.00,N,5,-115, 20250408,3745,3740,3845,3730,58198,219723165,00,0.00,N,2,65, 20250407,3680,3860,3965,3670,139450,520192897,00,0.00,N,5,-315, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 30a4855fe53e..d9aea776e0ba 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22650,22150,22900,22100,23851,536614975,00,0.00,N,2,950, 20250409,21700,23000,23000,21400,40471,893569900,00,0.00,N,5,-1350, 20250408,23050,22600,23250,22350,47124,1079397975,00,0.00,N,2,750, 20250407,22300,22400,23250,22200,54757,1236267625,00,0.00,N,5,-900, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 74953d88b595..29083646c9ef 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,39250,39650,39800,39050,130331,5121243650,00,0.00,N,2,1050, 20250409,38200,38500,39100,38000,76037,2919497600,00,0.00,N,5,-700, 20250408,38900,39350,39500,38500,89473,3489777175,00,0.00,N,5,-50, 20250407,38950,39000,39500,38300,127100,4945238650,00,0.00,N,5,-1300, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index d541e46ffb31..7878d27e8bba 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4920,5010,5230,4515,1422499,6993060497,00,0.00,N,5,-50, 20250409,4970,5900,5940,4775,3080223,16110993851,00,0.00,N,5,-900, 20250408,5870,4585,5870,4245,6808263,36875586826,00,0.00,N,1,1350, 20250407,4520,4030,5100,3860,4361592,19668005396,00,0.00,N,2,425, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 912c8b28f7d6..8af26bd9e115 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,592,600,625,573,223239,131379731,00,0.00,N,2,1, 20250409,591,581,679,566,1252190,769339480,00,0.00,N,2,9, 20250408,582,546,592,531,168038,95154143,00,0.00,N,2,36, 20250407,546,536,561,513,85515,45528538,00,0.00,N,2,6, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 1cd135e95ef7..c61c950c8aa6 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,309500,300500,311500,298500,94485,28975832750,00,0.00,N,2,19500, 20250409,290000,304000,304000,290000,48526,14258280500,00,0.00,N,5,-9500, 20250408,299500,307500,309500,299000,39689,12015457500,00,0.00,N,5,-5500, 20250407,305000,309000,312000,303000,50370,15416887750,00,0.00,N,5,-11000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index bcf262ab3b09..f3e32a14bf99 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,225500,217500,227000,210500,507522,112507722250,00,0.00,N,2,22000, 20250409,203500,209000,215500,202500,431181,88971727000,00,0.00,N,5,-8000, 20250408,211500,218000,220000,210000,323215,69044384410,00,0.00,N,5,-2000, 20250407,213500,215500,221000,212500,457294,98686929500,00,0.00,N,5,-16000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index d4b18e82b098..87dc866bef17 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3885,3685,3945,3450,1545254,5829364457,00,0.00,N,2,505, 20250409,3380,3510,3625,3300,1171307,4014836126,00,0.00,N,5,-180, 20250408,3560,3930,4025,3555,1351114,5024583567,00,0.00,N,5,-200, 20250407,3760,3920,3955,3750,1046445,4012683702,00,0.00,N,5,-350, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index bceb511617c7..b20e112138d9 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6180,6250,6280,6000,144781,884884060,00,0.00,N,2,220, 20250409,5960,6020,6240,5840,181018,1075552075,00,0.00,N,5,-250, 20250408,6210,5900,6250,5900,143484,875889155,00,0.00,N,2,290, 20250407,5920,6060,6180,5770,301671,1794058320,00,0.00,N,5,-350, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index d7c040edd875..4f50f12915f8 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4545,4460,4720,4455,1165118,5334677575,00,0.00,N,2,150, 20250409,4395,4620,4780,4380,1682006,7653752932,00,0.00,N,5,-315, 20250408,4710,4695,5050,4665,2578965,12441030003,00,0.00,N,5,-30, 20250407,4740,4550,5360,4500,9586739,47323011386,00,0.00,N,2,165, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index a34f6aca4393..a8cf2bbbeb80 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4085,4015,4085,4015,54489,220671752,00,0.00,N,2,195, 20250409,3890,3900,3945,3825,91012,352978755,00,0.00,N,5,-70, 20250408,3960,3925,4015,3910,45223,178668760,00,0.00,N,2,55, 20250407,3905,4195,4195,3845,327800,1286964445,00,0.00,N,5,-325, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index cda1d5c4d94e..c304fd33d162 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2610,2750,2750,2575,49708,131153660,00,0.00,N,2,25, 20250409,2585,2705,2760,2565,73389,195394608,00,0.00,N,5,-120, 20250408,2705,2585,2770,2580,55986,149843745,00,0.00,N,2,120, 20250407,2585,2630,2630,2500,38361,98868036,00,0.00,N,5,-85, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 591b60645a5a..7161543ded6b 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8940,8830,8980,8710,23594,209609170,00,0.00,N,2,410, 20250409,8530,8650,8770,8500,35583,306457465,00,0.00,N,5,-210, 20250408,8740,8710,8880,8670,34631,304023070,00,0.00,N,2,130, 20250407,8610,8850,8850,8540,40776,351872070,00,0.00,N,5,-370, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 52ca81494c50..283dd2c1510f 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,45450,44100,46600,43500,815638,36885584225,00,0.00,N,5,-850, 20250409,46300,48100,49500,43050,977241,45184579000,00,0.00,N,2,1000, 20250408,45300,44200,48600,42450,2015062,91481278000,00,0.00,N,2,450, 20250407,44850,41500,45600,40700,2645919,116245588675,00,0.00,N,2,9750, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 826c8bf9ac9a..df5247c24df3 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1418,1390,1430,1384,821697,1156323558,00,0.00,N,2,58, 20250409,1360,1361,1384,1348,683588,931045835,00,0.00,N,5,-19, 20250408,1379,1393,1415,1375,652879,908887417,00,0.00,N,5,-5, 20250407,1384,1458,1465,1374,1075297,1502005144,00,0.00,N,5,-60, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index c776245a1b42..946556456663 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2000,1962,2045,1956,81825,164336476,00,0.00,N,2,65, 20250409,1935,2005,2005,1869,74493,145215371,00,0.00,N,5,-85, 20250408,2020,2005,2070,2000,61461,124507040,00,0.00,N,5,-5, 20250407,2025,2040,2045,1911,133614,263772853,00,0.00,N,5,-15, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index f5eb3ddc5b31..9852d8f8bb29 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4020,3945,4050,3940,47236,188589430,00,0.00,N,2,115, 20250409,3905,4020,4020,3865,55896,218701785,00,0.00,N,5,-115, 20250408,4020,3990,4130,3940,102904,412968605,00,0.00,N,2,25, 20250407,3995,3990,4140,3840,173024,690127361,00,0.00,N,5,-30, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index b1ae52182d20..8fe37ff97281 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250410,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250409,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250408,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250407,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250404,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index fc2d95c710d5..1e1606084280 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,53800,53200,54100,52200,127673,6828371800,00,0.00,N,2,3850, 20250409,49950,51100,52000,49800,111798,5643741200,00,0.00,N,5,-1750, 20250408,51700,53200,54000,51600,91681,4790316550,00,0.00,N,5,-700, 20250407,52400,53500,54700,52200,122035,6447830300,00,0.00,N,5,-3700, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 875f51ef4903..d0b39f4c43ba 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7050,7110,7480,7000,79530,567284040,00,0.00,N,2,50, 20250409,7000,7070,7230,6950,100243,710146140,00,0.00,N,5,-80, 20250408,7080,7400,7400,7050,58265,422013880,00,0.00,N,5,-70, 20250407,7150,7350,7390,6900,94433,681204240,00,0.00,N,5,-200, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index fc5a953cc325..8d6866b24e4e 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,800,792,825,792,92503,74730987,00,0.00,N,2,8, 20250409,792,803,818,791,71488,57233292,00,0.00,N,5,-18, 20250408,810,818,834,805,98021,79264739,00,0.00,N,5,-8, 20250407,818,808,839,787,176027,141047097,00,0.00,N,2,9, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 698454f2133e..ce6223315b1f 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6430,6170,6440,6170,12263,77304490,00,0.00,N,2,370, 20250409,6060,6220,6280,6030,7447,45631650,00,0.00,N,5,-240, 20250408,6300,6040,6310,6030,12496,77229270,00,0.00,N,2,260, 20250407,6040,6300,6300,6010,13288,80756050,00,0.00,N,5,-330, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index f2f6daf141b0..183ff40f7544 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1930,1883,1988,1883,77546,150621488,00,0.00,N,2,47, 20250409,1883,1992,2045,1863,72618,141401780,00,0.00,N,5,-109, 20250408,1992,2095,2145,1920,80888,162477139,00,0.00,N,5,-103, 20250407,2095,2100,2140,1907,97944,200337058,00,0.00,N,5,-25, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 26437fcf952b..bc47183f1fab 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,868,840,874,839,103231,88418380,00,0.00,N,2,48, 20250409,820,837,837,808,111482,91314288,00,0.00,N,5,-14, 20250408,834,845,855,832,121717,102681406,00,0.00,N,5,-1, 20250407,835,855,896,835,157927,134151201,00,0.00,N,5,-63, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index b04e79e90666..8f96af2dd3be 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3100,3395,3395,3100,35,118530,00,0.00,N,5,-295, 20250409,3395,3395,3395,3395,2,6790,00,0.00,N,3,0, 20250408,3395,3400,3400,3105,39,121680,00,0.00,N,2,95, 20250407,3300,3300,3300,3300,14,46200,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index cccf41c3095e..3b333cc7240d 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15310,14830,15620,14500,685086,10370961110,00,0.00,N,2,1310, 20250409,14000,14270,15230,13850,1141368,16391081905,00,0.00,N,5,-270, 20250408,14270,13140,14780,13140,1206198,17046627110,00,0.00,N,2,1380, 20250407,12890,13410,13650,12800,462880,6082557750,00,0.00,N,5,-1360, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 9ca4a91d7237..b3ef6c29de53 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2675,2620,2690,2610,127462,339327145,00,0.00,N,2,115, 20250409,2560,2570,2650,2530,163042,420136266,00,0.00,N,5,-30, 20250408,2590,2570,2670,2570,175573,460147580,00,0.00,N,2,30, 20250407,2560,2680,2725,2535,255449,660701359,00,0.00,N,5,-195, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 91c15b570dae..627fa9cc9ac5 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1000,988,1001,985,68148,67610260,00,0.00,N,2,14, 20250409,986,992,992,960,38707,38015546,00,0.00,N,5,-6, 20250408,992,998,1004,988,90166,89720953,00,0.00,N,5,-6, 20250407,998,1010,1012,985,63524,63645276,00,0.00,N,5,-12, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index d3fa211209d8..c761f9679542 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10890,10590,10920,10550,49357,529639410,00,0.00,N,2,910, 20250409,9980,10000,10300,9870,39145,393814640,00,0.00,N,5,-310, 20250408,10290,10340,10560,10240,51232,534293685,00,0.00,N,2,140, 20250407,10150,10660,10770,10040,74059,763170895,00,0.00,N,5,-900, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index dd850d412347..bfd419642dae 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11980,11700,12250,11600,164789,1964928450,00,0.00,N,2,360, 20250409,11620,11480,12130,11200,223516,2633796140,00,0.00,N,2,140, 20250408,11480,10980,11620,10870,146609,1651758000,00,0.00,N,2,480, 20250407,11000,10500,11540,10500,211829,2364856445,00,0.00,N,2,360, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 6a4d8918ee6a..13bc923876e0 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4380,4350,4380,4295,25317,109680595,00,0.00,N,2,105, 20250409,4275,4290,4310,4260,13149,56178912,00,0.00,N,5,-15, 20250408,4290,4350,4380,4280,35269,152041915,00,0.00,N,5,-15, 20250407,4305,4395,4395,4245,42972,184892020,00,0.00,N,5,-105, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index abda1242a4f3..a43ef91b09e1 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3945,3850,3985,3850,12960,50546975,00,0.00,N,2,100, 20250409,3845,3820,4125,3765,100960,397038639,00,0.00,N,2,85, 20250408,3760,3765,3810,3735,20605,77268675,00,0.00,N,2,25, 20250407,3735,3830,3840,3730,5551,20967870,00,0.00,N,5,-125, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index cbe26a084e3b..393661cdfba9 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2285,2390,2390,2265,252359,582756127,00,0.00,N,5,-10, 20250409,2295,2405,2440,2255,302143,700794298,00,0.00,N,5,-75, 20250408,2370,2205,2500,2200,1113096,2664296777,00,0.00,N,2,165, 20250407,2205,2170,2250,2125,176380,387051260,00,0.00,N,5,-45, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 2cfd4d274d59..23bad922ead4 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3980,3870,3980,3850,69608,272093157,00,0.00,N,2,245, 20250409,3735,3940,3940,3640,193417,728396707,00,0.00,N,5,-215, 20250408,3950,3920,4015,3920,40982,162331925,00,0.00,N,2,40, 20250407,3910,4060,4090,3810,60007,235182390,00,0.00,N,5,-185, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 1655393853b3..e447baaef13d 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3045,2945,3155,2840,1564312,4742129771,00,0.00,N,2,230, 20250409,2815,2890,2955,2745,718606,2046756281,00,0.00,N,5,-100, 20250408,2915,3105,3185,2900,1503580,4535539083,00,0.00,N,5,-165, 20250407,3080,3040,3250,2835,6602962,19972473495,00,0.00,N,5,-420, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index bf642979357f..55930d793154 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4120,4000,4120,3970,79687,322384990,00,0.00,N,2,235, 20250409,3885,3910,3995,3810,99063,384007065,00,0.00,N,5,-110, 20250408,3995,3960,4040,3940,67060,266912548,00,0.00,N,2,55, 20250407,3940,4070,4070,3925,107651,425747340,00,0.00,N,5,-240, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 80e2b3a37646..b34ef80af3e3 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9100,9020,9480,8810,136343,1247570545,00,0.00,N,2,380, 20250409,8720,8510,8850,8440,79177,684696390,00,0.00,N,2,230, 20250408,8490,8600,8800,8270,52529,446093005,00,0.00,N,5,-10, 20250407,8500,8550,8610,7970,95976,792839620,00,0.00,N,5,-110, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 54e25114bb79..022b7d4259aa 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5100,5110,5130,4955,228581,1148295433,00,0.00,N,2,295, 20250409,4805,4910,4980,4720,145449,698871820,00,0.00,N,5,-135, 20250408,4940,5050,5210,4890,187585,939009142,00,0.00,N,5,-70, 20250407,5010,5250,5280,4990,189428,959235400,00,0.00,N,5,-410, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index b7e2951a754c..697ca9f98b85 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15810,14950,16210,14830,610664,9586520475,00,0.00,N,2,860, 20250409,14950,16740,16920,14510,1029545,15912216100,00,0.00,N,5,-1790, 20250408,16740,16790,17500,16050,1238711,20891011740,00,0.00,N,5,-890, 20250407,17630,17790,20750,16050,9789441,184612609485,00,0.00,N,2,180, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 96bbcbbc878c..1535d31200ac 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21800,21200,21850,20900,19431,416714775,00,0.00,N,2,1750, 20250409,20050,20550,20550,19920,26179,527135385,00,0.00,N,5,-450, 20250408,20500,21250,21300,20400,18980,395334000,00,0.00,N,3,0, 20250407,20500,21000,21300,20300,33333,689266950,00,0.00,N,5,-1500, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 0cf96113a594..3b64f95b5b55 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6300,6170,6380,6150,5533,34636370,00,0.00,N,2,160, 20250409,6140,6250,6260,6140,2069,12780560,00,0.00,N,5,-110, 20250408,6250,6250,6340,6250,919,5770080,00,0.00,N,3,0, 20250407,6250,6330,6330,6160,1562,9759395,00,0.00,N,5,-140, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index b64508a8ecb7..036ca2a0889a 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14830,14000,14850,14000,60588,875439100,00,0.00,N,2,1270, 20250409,13560,13780,13900,13530,54533,745772605,00,0.00,N,5,-460, 20250408,14020,13950,14240,13850,62412,877144930,00,0.00,N,2,250, 20250407,13770,14270,14490,13770,101776,1424874925,00,0.00,N,5,-1050, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 7a06193626e5..deda8d5ae40a 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4150,4050,4165,4050,111681,458254735,00,0.00,N,2,200, 20250409,3950,3880,4245,3850,204718,823258965,00,0.00,N,2,50, 20250408,3900,3880,3970,3880,51080,200126784,00,0.00,N,2,50, 20250407,3850,4030,4045,3850,85389,332598020,00,0.00,N,5,-235, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 9ab761fedaf4..071106a93684 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,88200,89200,95800,87500,451832,41277474850,00,0.00,N,5,-700, 20250409,88900,95100,99500,85800,623783,57401222500,00,0.00,N,5,-6700, 20250408,95600,115400,116200,94800,1337799,142747317150,00,0.00,N,5,-16400, 20250407,112000,98000,116700,95100,1989969,215084040950,00,0.00,N,2,18100, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index bc263a590187..2b853e53d45a 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,635,625,643,625,171732,108940646,00,0.00,N,2,16, 20250409,619,640,648,619,241912,152478125,00,0.00,N,5,-21, 20250408,640,649,650,637,176452,113123892,00,0.00,N,5,-2, 20250407,642,642,648,610,304034,194093548,00,0.00,N,3,0, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 746fd4a61f8c..85dd04429045 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3000,2945,3000,2930,27736,82475830,00,0.00,N,2,120, 20250409,2880,2870,2920,2835,40200,115652200,00,0.00,N,5,-25, 20250408,2905,2930,2965,2900,66978,196527175,00,0.00,N,5,-15, 20250407,2920,3000,3050,2920,156007,459310900,00,0.00,N,5,-155, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 1fed7e71418b..a33e95b82522 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4430,4305,4430,4300,34935,153550803,00,0.00,N,2,210, 20250409,4220,4345,4400,4140,42836,179814140,00,0.00,N,5,-125, 20250408,4345,4120,4385,4120,44522,189802839,00,0.00,N,2,215, 20250407,4130,4365,4365,4000,56754,236417256,00,0.00,N,5,-315, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index 606012848469..c0f499ced64d 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7280,7210,7280,7200,31307,226584540,00,0.00,N,2,180, 20250409,7100,7100,7180,7050,33614,238890735,00,0.00,N,5,-40, 20250408,7140,7080,7220,7050,24845,177899195,00,0.00,N,2,130, 20250407,7010,7100,7110,6960,90266,634437490,00,0.00,N,5,-190, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index b2f5a2f77777..54230c115489 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,744,728,748,724,83158,60943590,00,0.00,N,2,16, 20250409,728,710,733,710,71834,52047605,00,0.00,N,2,18, 20250408,710,697,720,697,42230,30035670,00,0.00,N,2,13, 20250407,697,711,719,697,52915,37398924,00,0.00,N,5,-29, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 4af020071581..059a9e3e857d 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,275,270,277,260,794495,214716080,00,0.00,N,2,14, 20250409,261,262,271,258,711722,188129388,00,0.00,N,5,-1, 20250408,262,262,275,260,570394,152076155,00,0.00,N,2,2, 20250407,260,261,270,248,670902,172283670,00,0.00,N,5,-3, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 99b93043e31d..34da3a7254ce 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4570,4470,4575,4450,39058,176722510,00,0.00,N,2,280, 20250409,4290,4405,4585,4230,81847,355429735,00,0.00,N,5,-225, 20250408,4515,4530,4620,4460,29364,132709920,00,0.00,N,2,15, 20250407,4500,4625,4675,4475,68710,311103150,00,0.00,N,5,-300, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 237b2efd2ea4..6c90264495d4 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,337,328,350,328,91810,30782765,00,0.00,N,2,12, 20250409,325,327,332,324,76110,24841386,00,0.00,N,5,-2, 20250408,327,332,341,325,242405,80286528,00,0.00,N,5,-4, 20250407,331,346,346,329,128328,42527845,00,0.00,N,5,-16, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index b2ed2f1b6caf..ab6dfe483859 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,532,525,535,519,105108,55470598,00,0.00,N,2,7, 20250409,525,526,530,517,126910,66332083,00,0.00,N,5,-5, 20250408,530,542,545,511,191076,101616187,00,0.00,N,5,-10, 20250407,540,552,552,530,229453,123078457,00,0.00,N,5,-17, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 71550d7730c1..4719c5cfacb2 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2935,2990,3030,2910,9098,26838725,00,0.00,N,5,-65, 20250409,3000,3090,3090,2915,1134,3378955,00,0.00,N,5,-90, 20250408,3090,2845,3180,2840,17599,52017832,00,0.00,N,2,190, 20250407,2900,2965,2965,2855,4880,14101370,00,0.00,N,5,-65, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 784829cfb8e3..1aaa2c649762 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11880,11950,12000,11620,55867,658668510,00,0.00,N,2,780, 20250409,11100,11010,11530,10960,61425,687738190,00,0.00,N,5,-310, 20250408,11410,11650,11900,11410,54013,629878115,00,0.00,N,5,-30, 20250407,11440,12330,12900,10720,276662,3152725990,00,0.00,N,5,-1510, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index eb3ff9653160..6d56898bb190 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4695,4570,4695,4570,82060,380038846,00,0.00,N,2,295, 20250409,4400,4490,4540,4380,75267,333651860,00,0.00,N,5,-40, 20250408,4440,4445,4535,4385,138913,615819733,00,0.00,N,2,120, 20250407,4320,4580,4580,4310,151713,667068002,00,0.00,N,5,-325, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index d117357a5605..a75a61c1db97 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6050,5840,6100,5580,43117,257423970,00,0.00,N,2,310, 20250409,5740,5720,5750,5580,35598,202255485,00,0.00,N,2,10, 20250408,5730,5610,5820,5610,43963,252299430,00,0.00,N,2,70, 20250407,5660,5850,5850,5490,53359,299227640,00,0.00,N,5,-230, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index f67fb039c2e6..455610474ed6 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250410,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250409,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250408,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250407,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250404,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 449bccb76d0a..9b551ca40a5a 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6660,6450,6660,6450,32311,211992760,00,0.00,N,2,370, 20250409,6290,6400,6400,6260,35659,224616030,00,0.00,N,5,-100, 20250408,6390,6400,6530,6300,49382,315783830,00,0.00,N,2,50, 20250407,6340,6510,6600,6320,100228,641766000,00,0.00,N,5,-370, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 9e69283f1d80..b19cc279fa1b 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3820,3795,3870,3720,50202,190826340,00,0.00,N,2,180, 20250409,3640,3780,3807,3600,93101,343097089,00,0.00,N,5,-195, 20250408,3835,3995,3995,3810,38233,147880829,00,0.00,N,5,-30, 20250407,3865,4070,4070,3855,87168,339563500,00,0.00,N,5,-250, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index ad3bf98f3b77..7e8c33ffc884 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8660,8570,8670,8510,1321,11367270,00,0.00,N,2,170, 20250409,8490,8350,8490,8350,4568,38494570,00,0.00,N,2,60, 20250408,8430,8450,8500,8400,771,6498670,00,0.00,N,2,140, 20250407,8290,8510,8560,8290,10269,86089560,00,0.00,N,5,-330, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index c58bb9a67cea..22241c680c9f 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2585,2640,2680,2530,90935,235063720,00,0.00,N,2,105, 20250409,2480,2520,2565,2415,100812,249753449,00,0.00,N,5,-30, 20250408,2510,2520,2605,2500,69432,176206362,00,0.00,N,3,0, 20250407,2510,2610,2610,2460,149629,372448887,00,0.00,N,5,-110, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 7f9b7ebafb44..f6dd98b4311e 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20850,19900,20900,19900,16336,336080800,00,0.00,N,2,1150, 20250409,19700,19810,20150,19500,15394,305060975,00,0.00,N,5,-500, 20250408,20200,20500,20800,20000,6420,130679300,00,0.00,N,5,-300, 20250407,20500,20700,20700,20000,19511,395590775,00,0.00,N,5,-1200, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index de0ea605b8ba..0b8a3c4997b5 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,778,762,789,762,177547,138347311,00,0.00,N,2,18, 20250409,760,765,779,755,200286,153569510,00,0.00,N,5,-3, 20250408,763,744,779,744,132860,101537968,00,0.00,N,2,12, 20250407,751,754,756,726,125165,92506488,00,0.00,N,5,-9, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 56b36c4062b5..c94c2de64827 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21100,20400,21150,20300,31951,664708575,00,0.00,N,2,1590, 20250409,19510,19910,19970,19480,27319,536918930,00,0.00,N,5,-370, 20250408,19880,20050,20850,19610,55625,1111275745,00,0.00,N,5,-120, 20250407,20000,20250,20600,19940,32588,656145250,00,0.00,N,5,-1100, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 4f7a3450d8ff..a15a4a2528da 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12920,12600,13190,12570,15858,203296050,00,0.00,N,2,510, 20250409,12410,12800,13170,12060,15421,191915230,00,0.00,N,5,-590, 20250408,13000,13100,13200,12600,10417,133298930,00,0.00,N,2,130, 20250407,12870,13200,13200,12690,14724,190432890,00,0.00,N,5,-530, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 089992222552..2ece6ecb2b66 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,46000,45550,46350,45000,1611499,73905991050,00,0.00,N,2,2400, 20250409,43600,43550,44000,42500,1647012,71591614350,00,0.00,N,5,-250, 20250408,43850,45550,45550,43750,1847161,82024322450,00,0.00,N,5,-1200, 20250407,45050,45000,45600,44150,1867826,84069819950,00,0.00,N,5,-2000, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index bdfca1ffedd0..8dd302020098 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7000,7270,7310,6890,254494,1787745880,00,0.00,N,2,180, 20250409,6820,6330,8200,6300,992484,7390400475,00,0.00,N,2,290, 20250408,6530,6600,6720,6510,93565,619294975,00,0.00,N,2,10, 20250407,6520,6740,6790,6440,140953,930897030,00,0.00,N,5,-440, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index 9473ca591cec..ef58977bde8e 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,933,900,939,900,469593,435435721,00,0.00,N,2,39, 20250409,894,904,920,886,459313,411855631,00,0.00,N,5,-16, 20250408,910,919,950,902,674323,624456678,00,0.00,N,2,1, 20250407,909,903,917,879,761753,680140104,00,0.00,N,5,-6, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 4ff4e8c995fa..a530f32eef69 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20350,20150,20450,19640,126822,2558960600,00,0.00,N,2,650, 20250409,19700,20650,20650,19610,164132,3288161550,00,0.00,N,5,-750, 20250408,20450,20300,20550,20100,126872,2585676225,00,0.00,N,2,250, 20250407,20200,19960,20500,19750,148264,2974149710,00,0.00,N,5,-300, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 39e160d0c09e..3b85781efe31 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5100,4990,5120,4930,101166,507885390,00,0.00,N,2,380, 20250409,4720,4920,4995,4700,82172,394209325,00,0.00,N,5,-200, 20250408,4920,4900,5040,4875,69384,343773453,00,0.00,N,2,100, 20250407,4820,5030,5030,4760,95579,461853675,00,0.00,N,5,-340, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 3afc2fd42879..82baaf743d87 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1637,1647,1650,1611,16656,27235282,00,0.00,N,2,7, 20250409,1630,1617,1650,1617,25117,41070142,00,0.00,N,3,0, 20250408,1630,1581,1643,1581,38237,61919642,00,0.00,N,2,37, 20250407,1593,1633,1633,1515,23972,37723636,00,0.00,N,5,-40, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index c328e18f7890..8768674e7d79 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,672,662,673,662,10250,6857093,00,0.00,N,2,5, 20250409,667,670,670,651,28113,18541746,00,0.00,N,3,0, 20250408,667,668,676,659,3830,2548632,00,0.00,N,2,1, 20250407,666,663,676,650,11687,7778343,00,0.00,N,5,-2, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index fb5399a20eb5..82bada3547d2 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4470,4225,4555,4225,287310,1277363298,00,0.00,N,2,270, 20250409,4200,4460,4460,4155,307441,1321861096,00,0.00,N,5,-260, 20250408,4460,4265,4725,4120,1289476,5767011591,00,0.00,N,2,195, 20250407,4265,4070,4700,4055,2505420,11061169142,00,0.00,N,2,225, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index aa27f31c0f73..3296d813e7d7 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,47000,45000,47000,45000,9080,418266200,00,0.00,N,2,2300, 20250409,44700,44500,44900,44300,8773,392127825,00,0.00,N,3,0, 20250408,44700,45500,45900,44650,14700,662676675,00,0.00,N,5,-550, 20250407,45250,47000,47000,45150,8920,407487900,00,0.00,N,5,-1850, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index fc8f7a4a61c0..b727a9dcb615 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1050,1001,1068,980,2479308,2577535952,00,0.00,N,2,57, 20250409,993,984,1026,967,1542341,1530774853,00,0.00,N,2,8, 20250408,985,930,990,929,1442253,1388985968,00,0.00,N,2,72, 20250407,913,921,970,898,1321890,1232652296,00,0.00,N,5,-30, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 9d4e9fc54528..a14492ac5e4c 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,801,790,806,753,224203,176310433,00,0.00,N,2,73, 20250409,728,720,731,702,112687,81006505,00,0.00,N,2,8, 20250408,720,742,768,720,251625,185739185,00,0.00,N,5,-9, 20250407,729,784,784,729,288660,214442350,00,0.00,N,5,-63, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index d11c8db9c041..28b120ec3f71 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250410,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250409,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250408,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250407,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250404,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 1ab397d0e472..819dd8473762 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1835,1734,1852,1734,112543,203273591,00,0.00,N,2,108, 20250409,1727,1726,1800,1701,38438,66239707,00,0.00,N,5,-20, 20250408,1747,1796,1839,1675,97590,170753455,00,0.00,N,2,17, 20250407,1730,1793,1793,1725,62811,109661841,00,0.00,N,5,-103, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index afc8cb71b8be..736bca4ff61f 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,908,876,995,874,5997603,5627360780,00,0.00,N,2,32, 20250409,876,945,973,873,2942721,2678221919,00,0.00,N,5,-69, 20250408,945,1000,1099,930,17707891,18021176590,00,0.00,N,2,15, 20250407,930,906,995,867,11827357,11325088980,00,0.00,N,5,-18, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 9a935bb35c6c..105851333656 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,37550,37500,37900,36250,71533,2646884100,00,0.00,N,2,2400, 20250409,35150,35850,39400,34100,342784,12476040850,00,0.00,N,2,2100, 20250408,33050,34200,34600,33000,38383,1291615100,00,0.00,N,5,-600, 20250407,33650,35500,35500,33650,42664,1459443575,00,0.00,N,5,-3450, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 805e8b50eff0..559eda69898e 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,845,795,847,795,48125,39710244,00,0.00,N,2,53, 20250409,792,838,847,792,62202,51020884,00,0.00,N,5,-33, 20250408,825,829,850,815,66625,55395781,00,0.00,N,5,-4, 20250407,829,877,879,788,118313,97603268,00,0.00,N,5,-50, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 6b7b35ee6c58..8bccc1abb954 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,172300,174200,177300,172200,84691,14768696650,00,0.00,N,5,-3600, +20250410,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250409,172300,174200,177300,172200,84691,14768696650,00,0.00,Y,5,-3600, 20250408,175900,179400,181700,175000,55124,9770889150,00,0.00,N,2,2400, 20250407,173500,173800,182400,171400,97742,17233195100,00,0.00,N,5,-13400, 20250404,186900,187600,195300,183600,74999,14127177600,00,0.00,N,5,-5900, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 94fad5f852a2..40f2c958de79 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20950,20700,21100,20150,178650,3696354275,00,0.00,N,2,1510, 20250409,19440,19430,20050,19130,161005,3143135690,00,0.00,N,5,-490, 20250408,19930,20200,20550,19750,124275,2493309585,00,0.00,N,2,80, 20250407,19850,20950,20950,19800,239200,4841202355,00,0.00,N,5,-1900, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index f4f12d11ecd6..98a4de1d441f 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4650,4660,4765,4625,125499,590244810,00,0.00,N,2,110, 20250409,4540,4475,4735,4465,95750,441040659,00,0.00,N,2,30, 20250408,4510,4625,4680,4500,140814,645766282,00,0.00,N,5,-90, 20250407,4600,4740,4740,4570,79488,367509299,00,0.00,N,5,-200, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 9ef06491f029..c07eb75df349 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,94700,93500,94700,92700,133,12519700,00,0.00,N,2,1000, 20250409,93700,94000,94000,91500,75,6934000,00,0.00,N,5,-100, 20250408,93800,89900,94000,89900,159,14749900,00,0.00,N,2,4700, 20250407,89100,91200,92800,89100,93,8494800,00,0.00,N,5,-2100, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 5940731d0cc5..64fbfbccab95 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2820,2840,2930,2815,99020,284806450,00,0.00,N,2,65, 20250409,2755,2815,2840,2755,71402,199212440,00,0.00,N,5,-80, 20250408,2835,2800,2865,2780,73874,209405495,00,0.00,N,2,65, 20250407,2770,2855,2870,2730,106895,297026580,00,0.00,N,5,-145, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index 0aaab0142e16..6331477ffde9 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2030,1905,2040,1905,1100788,2184913157,00,0.00,N,2,191, 20250409,1839,1921,1937,1800,837490,1572726597,00,0.00,N,5,-98, 20250408,1937,2010,2030,1922,816204,1608130654,00,0.00,N,5,-58, 20250407,1995,2040,2040,1972,1006222,2010633229,00,0.00,N,5,-100, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 6521c077bc4c..78d4e92de051 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2620,2550,2630,2520,427277,1099832215,00,0.00,N,2,170, 20250409,2450,2470,2510,2410,242951,595673938,00,0.00,N,5,-55, 20250408,2505,2510,2540,2495,154271,387892316,00,0.00,N,2,15, 20250407,2490,2535,2535,2445,260599,643198572,00,0.00,N,5,-85, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 4812b17d00c5..5cd817035205 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2430,2390,2435,2370,163276,392105367,00,0.00,N,2,105, 20250409,2325,2375,2375,2305,125178,291813774,00,0.00,N,5,-50, 20250408,2375,2395,2400,2350,163482,388796680,00,0.00,N,2,25, 20250407,2350,2435,2435,2330,345629,814379169,00,0.00,N,5,-105, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index aad8575aa919..8559e1f769bc 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,47100,47000,47450,46000,76367,3576280825,00,0.00,N,2,3550, 20250409,43550,44300,45350,42500,67525,2960830525,00,0.00,N,5,-2000, 20250408,45550,46900,47400,44850,63116,2890551825,00,0.00,N,2,100, 20250407,45450,46500,47000,44000,150575,6802102225,00,0.00,N,5,-4200, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 09e61dd5fae9..f2cd9d9c8dd9 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8830,8850,9490,8610,498508,4469618745,00,0.00,N,2,530, 20250409,8300,8270,8530,8190,210652,1742460000,00,0.00,N,5,-70, 20250408,8370,8500,8630,8350,153931,1299945895,00,0.00,N,2,90, 20250407,8280,8590,8590,8200,342996,2865970575,00,0.00,N,5,-550, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 9617de7fa73e..c0fd98032758 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5190,5120,5280,5100,9288,47995565,00,0.00,N,2,120, 20250409,5070,5200,5200,5070,17734,90719940,00,0.00,N,5,-80, 20250408,5150,5120,5250,5090,14349,73531250,00,0.00,N,2,30, 20250407,5120,5170,5290,5010,16825,85665720,00,0.00,N,5,-200, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 28d505916e03..d51c0d4ebc51 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6370,6230,6420,6130,49513,312464880,00,0.00,N,2,490, 20250409,5880,5930,6200,5810,60440,359000435,00,0.00,N,5,-330, 20250408,6210,6210,6370,6000,54572,336718085,00,0.00,N,2,110, 20250407,6100,6320,6500,6100,57572,356264830,00,0.00,N,5,-570, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 5dc14eb90545..4c84caa07328 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4720,4550,4740,4550,441535,2055341348,00,0.00,N,2,325, 20250409,4395,4410,4490,4290,198483,870379594,00,0.00,N,5,-15, 20250408,4410,4520,4620,4385,345047,1547875343,00,0.00,N,5,-90, 20250407,4500,4530,4615,4450,475109,2151237682,00,0.00,N,5,-185, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index e2585befff95..1dc709a86e44 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5960,6000,6060,5870,121727,726426825,00,0.00,N,2,150, 20250409,5810,5550,5990,5450,219415,1276330760,00,0.00,N,2,160, 20250408,5650,5930,6090,5590,155299,891151660,00,0.00,N,5,-220, 20250407,5870,6080,6260,5750,233079,1400282820,00,0.00,N,5,-120, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 8a93b954d092..16c7878f58bc 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4545,4495,4560,4460,67030,302666965,00,0.00,N,2,205, 20250409,4340,4405,4460,4315,54934,239946662,00,0.00,N,5,-75, 20250408,4415,4450,4575,4405,57632,257440085,00,0.00,N,5,-35, 20250407,4450,4625,4690,4415,144230,651199447,00,0.00,N,5,-310, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 0ce023dd0155..b96eef0f761f 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,633,630,660,623,490080,312798267,00,0.00,N,2,14, 20250409,619,630,633,607,641827,396535580,00,0.00,N,5,-17, 20250408,636,640,665,624,261959,168806494,00,0.00,N,5,-4, 20250407,640,680,680,624,317173,202422252,00,0.00,N,5,-36, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 73651a182fa2..3202b8947ee3 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250410,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250409,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250408,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250407,1976,2200,2200,1951,128226,258892598,00,0.00,Y,5,-224, 20250404,2200,2290,2360,2150,134610,299189970,00,0.00,N,5,-160, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 52cfb6da7909..91b01dc8f7f8 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7630,7360,7710,7330,148024,1117539700,00,0.00,N,2,400, 20250409,7230,7360,7360,7200,86008,624032700,00,0.00,N,5,-90, 20250408,7320,7550,7580,7300,112068,834401905,00,0.00,N,5,-180, 20250407,7500,7520,7760,7390,110378,828011325,00,0.00,N,5,-340, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index a6ebb8c470e4..191100339154 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1159,1137,1165,1135,54475,62712254,00,0.00,N,2,38, 20250409,1121,1175,1175,1100,75601,85813188,00,0.00,N,5,-56, 20250408,1177,1190,1193,1170,63825,75487606,00,0.00,N,5,-16, 20250407,1193,1192,1195,1130,161109,188836757,00,0.00,N,2,13, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index bec1ece50789..60da2c0230af 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7700,7590,7700,7360,141494,1071770245,00,0.00,N,2,590, 20250409,7110,7250,7430,6900,186363,1333268140,00,0.00,N,5,-230, 20250408,7340,7390,7600,7310,98035,728962620,00,0.00,N,2,70, 20250407,7270,7600,7650,7270,176318,1303658585,00,0.00,N,5,-660, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 2441c4540692..7450991debf3 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2175,2120,2330,2120,2545873,5628471648,00,0.00,N,2,135, 20250409,2040,2135,2135,2010,1224130,2521835692,00,0.00,N,5,-95, 20250408,2135,2215,2450,2085,16128603,37581986351,00,0.00,N,2,65, 20250407,2070,2030,2115,1980,1026433,2106767769,00,0.00,N,5,-25, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index df81b11c6e21..4e6fd5fcb7dc 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14050,13920,14160,13700,84716,1187706285,00,0.00,N,2,980, 20250409,13070,13210,13650,12960,50017,660780780,00,0.00,N,5,-470, 20250408,13540,13420,13810,13380,38572,524527620,00,0.00,N,2,340, 20250407,13200,14000,14200,13110,81453,1096766420,00,0.00,N,5,-1180, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 3d14941b85a5..732245e004b7 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1298,1251,1319,1251,20206,26057029,00,0.00,N,2,61, 20250409,1237,1276,1299,1237,34988,44656033,00,0.00,N,5,-39, 20250408,1276,1299,1299,1273,35163,45402961,00,0.00,N,5,-23, 20250407,1299,1296,1303,1225,44964,56868684,00,0.00,N,2,9, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index cf4b045a651e..ff7fac44c587 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1600,1599,1630,1573,16342,26127621,00,0.00,N,2,28, 20250409,1572,1628,1670,1572,63060,102738075,00,0.00,N,5,-61, 20250408,1633,1649,1649,1568,11123,18036288,00,0.00,N,5,-17, 20250407,1650,1658,1658,1615,18663,30453105,00,0.00,N,5,-8, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 24b2a33adc10..cc3b7ac73af7 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1426,1451,1489,1385,2301704,3293622343,00,0.00,N,5,-141, 20250409,1567,1683,1718,1549,548289,888003561,00,0.00,N,5,-115, 20250408,1682,1628,1739,1622,520405,877027925,00,0.00,N,2,54, 20250407,1628,1802,1821,1590,1005861,1671275455,00,0.00,N,5,-231, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index f521043f6ae9..2c6f20f735da 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,909,898,913,873,258685,232457857,00,0.00,N,2,26, 20250409,883,952,955,870,309200,278043246,00,0.00,N,5,-69, 20250408,952,973,994,910,725087,693657860,00,0.00,N,5,-9, 20250407,961,910,996,866,1574444,1504331088,00,0.00,N,2,71, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 6f276764de20..55f2d43a1017 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1499,1415,1499,1415,138630,201958736,00,0.00,N,2,114, 20250409,1385,1464,1464,1380,200486,282942290,00,0.00,N,5,-91, 20250408,1476,1464,1510,1461,97511,144075151,00,0.00,N,2,1, 20250407,1475,1461,1475,1432,107151,155818587,00,0.00,N,5,-45, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 48d08cb001dc..73542e84351a 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6630,6520,6650,6490,20072,131793360,00,0.00,N,2,240, 20250409,6390,6550,6640,6290,45427,291142780,00,0.00,N,5,-240, 20250408,6630,6620,6760,6600,24997,166223520,00,0.00,N,5,-30, 20250407,6660,6700,6780,6420,53614,354886410,00,0.00,N,5,-210, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 9af156c0a075..5a91e036e5f7 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8410,8310,8450,8220,61677,514995370,00,0.00,N,2,540, 20250409,7870,8090,8200,7870,70437,564469335,00,0.00,N,5,-290, 20250408,8160,8590,8590,8160,80967,675736270,00,0.00,N,5,-210, 20250407,8370,8700,8700,8260,126503,1064463695,00,0.00,N,5,-470, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 1dc4a65514a7..2887a672c878 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5040,4850,5060,4850,11831,58585925,00,0.00,N,2,250, 20250409,4790,4785,4865,4725,29872,143185288,00,0.00,N,2,5, 20250408,4785,4865,4895,4765,51329,246776420,00,0.00,N,5,-75, 20250407,4860,5150,5150,4855,29770,146566005,00,0.00,N,5,-290, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 11cf6cc1466f..6aeb8b651490 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,924,895,926,890,52984,48312624,00,0.00,N,2,37, 20250409,887,889,911,880,20566,18284666,00,0.00,N,5,-6, 20250408,893,892,899,892,10282,9189095,00,0.00,N,2,1, 20250407,892,919,926,890,29748,26750448,00,0.00,N,5,-20, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 4c61ee5c9221..0908559b6f70 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,34450,33650,35000,33600,11141,381909675,00,0.00,N,2,950, 20250409,33500,33700,34000,33200,17009,567421250,00,0.00,N,5,-450, 20250408,33950,34550,34550,33600,12335,418182225,00,0.00,N,2,350, 20250407,33600,33900,35000,33150,53719,1800898050,00,0.00,N,5,-1500, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index a24276984a4d..f35fe9155a8a 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3015,2900,3045,2900,88052,263808778,00,0.00,N,2,190, 20250409,2825,3150,3150,2670,257530,741434993,00,0.00,N,5,-370, 20250408,3195,3320,3340,3195,67740,218630965,00,0.00,N,5,-110, 20250407,3305,3435,3435,3250,57701,190660418,00,0.00,N,5,-165, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 81afb7092040..bafdc70ff0d9 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1061,1034,1061,1034,149697,157383227,00,0.00,N,2,40, 20250409,1021,1019,1036,1003,154131,156189170,00,0.00,N,5,-13, 20250408,1034,1023,1052,1020,116937,120924771,00,0.00,N,2,11, 20250407,1023,1030,1033,1005,272550,276456284,00,0.00,N,5,-29, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 4e26ade6d186..b07592ced2f3 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3050,3000,3080,3000,158696,480017390,00,0.00,N,2,170, 20250409,2880,2900,2955,2835,98628,284366264,00,0.00,N,5,-35, 20250408,2915,2935,3020,2915,70530,207989418,00,0.00,N,3,0, 20250407,2915,3100,3110,2915,274744,813405654,00,0.00,N,5,-220, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index f3e2296cfbbd..4c4fe6a6b5ba 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,50000,48750,50200,48000,443675,21935646700,00,0.00,N,2,5500, 20250409,44500,45050,46500,43350,596719,26546069075,00,0.00,N,5,-1450, 20250408,45950,47250,48150,45500,318944,14874221250,00,0.00,N,5,-50, 20250407,46000,49000,49800,45850,401256,18934384700,00,0.00,N,5,-5900, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 09f69e9bc66b..bf544cdc1459 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4680,5030,5030,4650,1548532,7442019024,00,0.00,N,2,140, 20250409,4540,4450,4605,4395,951384,4331103802,00,0.00,N,2,40, 20250408,4500,4920,4990,4475,1408790,6595695937,00,0.00,N,5,-80, 20250407,4580,4805,4840,4520,1012250,4681760032,00,0.00,N,5,-450, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 08252fb2c00a..3d07d213f86b 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18840,19400,19400,18410,37070,693004375,00,0.00,N,2,920, 20250409,17920,18720,18980,17890,31161,568162470,00,0.00,N,5,-1140, 20250408,19060,19680,19990,19010,24179,468253830,00,0.00,N,5,-250, 20250407,19310,20550,21000,19100,82963,1631683380,00,0.00,N,5,-2040, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 61f8fdd413d7..0bab69034024 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23200,22750,23300,22300,17021,387770450,00,0.00,N,2,1300, 20250409,21900,22100,22550,21550,20601,452461600,00,0.00,N,5,-300, 20250408,22200,22400,22500,21850,16211,358658275,00,0.00,N,2,200, 20250407,22000,22100,23200,21900,24827,551961325,00,0.00,N,5,-1500, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 26ba01864312..bdc6abbc9f40 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6620,6520,6800,6390,105685,696133490,00,0.00,N,2,290, 20250409,6330,6480,6750,6110,56488,360545740,00,0.00,N,5,-250, 20250408,6580,6470,6820,6400,170334,1132161400,00,0.00,N,2,140, 20250407,6440,6410,6950,6170,215855,1424503885,00,0.00,N,5,-20, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 008ce055d720..cad336045c25 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1394,1370,1420,1369,179686,249903485,00,0.00,N,2,34, 20250409,1360,1387,1396,1338,165387,224499441,00,0.00,N,5,-27, 20250408,1387,1378,1399,1368,137217,190030001,00,0.00,N,2,3, 20250407,1384,1365,1410,1340,272093,376427816,00,0.00,N,5,-12, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index fcdaa0b8335c..7ce1b912130d 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5060,4925,5090,4925,27168,135901142,00,0.00,N,2,195, 20250409,4865,4960,5010,4800,67567,329611247,00,0.00,N,5,-155, 20250408,5020,5040,5240,5010,36994,186911140,00,0.00,N,5,-20, 20250407,5040,5150,5150,4950,93662,472914105,00,0.00,N,5,-110, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index a6d2a7d3e74e..897c4039c51f 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2075,2025,2075,1995,12498,25277171,00,0.00,N,2,83, 20250409,1992,1991,2065,1991,11420,22823179,00,0.00,N,2,1, 20250408,1991,2010,2065,1949,6209,12391939,00,0.00,N,5,-19, 20250407,2010,2030,2050,1912,9567,19119989,00,0.00,N,5,-40, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 308f6874042f..68f61713ea43 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2925,2815,2965,2810,60958,176893775,00,0.00,N,2,155, 20250409,2770,2830,2945,2755,89505,250538780,00,0.00,N,5,-60, 20250408,2830,2820,2955,2790,52577,149183040,00,0.00,N,2,10, 20250407,2820,2935,2935,2780,107713,304145110,00,0.00,N,5,-115, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 6ac2033a1e19..a29124da000c 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2180,2180,2225,2155,61970,135372530,00,0.00,N,2,10, 20250409,2170,2175,2205,2100,190177,406652870,00,0.00,N,3,0, 20250408,2170,2080,2225,2050,211894,460492567,00,0.00,N,2,125, 20250407,2045,2140,2140,2035,115936,239950684,00,0.00,N,5,-100, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 17e2b7b2917a..04962b2ca626 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2635,2600,2640,2575,197370,514563970,00,0.00,N,2,160, 20250409,2475,2455,2540,2420,268274,662306162,00,0.00,N,5,-55, 20250408,2530,2525,2585,2525,184267,470435374,00,0.00,N,2,30, 20250407,2500,2580,2650,2495,277767,700092258,00,0.00,N,5,-150, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 2300742fa495..85d02c7cb25c 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8920,8750,8930,8590,47598,416690710,00,0.00,N,2,850, 20250409,8070,8130,8570,7980,57407,467856425,00,0.00,N,5,-410, 20250408,8480,8510,8730,8340,37947,323476570,00,0.00,N,2,100, 20250407,8380,8760,8760,8340,69616,589286495,00,0.00,N,5,-740, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index a9b29c1b1180..a3f97e43a71f 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,99000,98600,101300,96800,1619553,161005429550,00,0.00,N,2,7100, 20250409,91900,92500,94800,90300,1132438,104470512900,00,0.00,N,2,300, 20250408,91600,93900,94700,90000,1081196,99587254500,00,0.00,N,2,1200, 20250407,90400,94000,94100,88700,1537489,139707942850,00,0.00,N,5,-8400, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 89e885610302..f785ea58dd1d 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,48350,49300,49500,48100,215583,10462712450,00,0.00,N,2,900, 20250409,47450,48000,48650,47000,231484,11025965200,00,0.00,N,5,-950, 20250408,48400,49200,50200,48350,229463,11268312625,00,0.00,N,2,50, 20250407,48350,48850,49450,48350,322021,15739024625,00,0.00,N,5,-1650, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 7bd3ca830af9..b14b65088097 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4915,4700,4915,4700,52411,252170677,00,0.00,N,2,365, 20250409,4550,4605,4680,4550,65791,302924494,00,0.00,N,5,-155, 20250408,4705,4690,4795,4640,87370,410808427,00,0.00,N,2,30, 20250407,4675,4860,4870,4560,83148,389776381,00,0.00,N,5,-240, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 499b782cce43..6384b15bcb57 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2140,2175,2200,2070,30949,64833964,00,0.00,N,2,15, 20250409,2125,2130,2150,2080,3817,8036135,00,0.00,N,2,5, 20250408,2120,2075,2215,2030,2937,6158950,00,0.00,N,2,40, 20250407,2080,2120,2150,1991,32821,68283864,00,0.00,N,5,-5, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 011a06ac9e73..8b3955cfd501 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15520,14850,15550,14700,169112,2573393430,00,0.00,N,2,1120, 20250409,14400,15670,15670,14340,190574,2797884845,00,0.00,N,5,-790, 20250408,15190,14650,15370,14520,152614,2298142800,00,0.00,N,2,840, 20250407,14350,14500,14550,14150,115985,1664822920,00,0.00,N,5,-450, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index f12a597b79e8..d15057333559 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,85300,83600,85300,80700,47592,3962425400,00,0.00,N,2,7300, 20250409,78000,80400,80400,76500,23323,1827119000,00,0.00,N,5,-1600, 20250408,79600,83000,83500,78900,34114,2762402200,00,0.00,N,5,-1300, 20250407,80900,80000,82400,79300,37844,3059087800,00,0.00,N,5,-3100, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 440ea56f7078..6f5c562fd70e 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,988,965,1005,965,492873,484021876,00,0.00,N,2,29, 20250409,959,953,1000,941,512447,490624160,00,0.00,N,5,-30, 20250408,989,979,1042,970,523681,524977962,00,0.00,N,2,32, 20250407,957,1029,1037,951,881622,855181112,00,0.00,N,5,-81, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 569ad685d794..e2aacb606537 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5870,5890,5970,5720,77615,454309485,00,0.00,N,2,310, 20250409,5560,5650,5740,5500,75856,424811580,00,0.00,N,5,-130, 20250408,5690,5560,5750,5560,59885,338685475,00,0.00,N,2,240, 20250407,5450,5850,5850,5450,150231,831869555,00,0.00,N,5,-510, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 326410485b04..e470cad8ba2b 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6700,6660,6700,6500,20253,133547950,00,0.00,N,2,260, 20250409,6440,6590,6590,6380,17676,113787320,00,0.00,N,5,-150, 20250408,6590,6420,6600,6360,24511,159065960,00,0.00,N,2,170, 20250407,6420,6500,6520,6180,36185,227699550,00,0.00,N,5,-160, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 6d5e71d60b30..597bb415a55b 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25250,25450,25950,24900,53100,1343484600,00,0.00,N,2,650, 20250409,24600,25100,25200,24600,28749,712985875,00,0.00,N,5,-250, 20250408,24850,26000,26500,24850,51545,1310356400,00,0.00,N,5,-1150, 20250407,26000,25950,26700,25150,69061,1790416075,00,0.00,N,5,-700, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 91ee3f1ebf36..cf9c22b34160 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,136,138,138,135,1151524,156896720,00,0.00,N,2,1, 20250409,135,134,137,132,856420,115052192,00,0.00,N,5,-1, 20250408,136,134,139,133,1504780,204038058,00,0.00,N,2,2, 20250407,134,143,143,133,2298619,314036681,00,0.00,N,5,-9, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index ea84554a4085..5df7c9841a1e 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4055,3980,4095,3940,37938,151623455,00,0.00,N,2,115, 20250409,3940,3950,4050,3850,13364,51926400,00,0.00,N,5,-20, 20250408,3960,3950,4150,3935,32391,128520940,00,0.00,N,5,-40, 20250407,4000,4145,4145,3970,18759,74953442,00,0.00,N,5,-200, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 0314a2caf4d1..44155bc507cf 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,145,145,145,145,0,0,00,0.00,Y,3,0, +20250410,145,145,145,145,0,0,00,0.00,Y,3,0, +20250409,145,145,145,145,0,0,00,0.00,Y,0,0, 20250408,145,145,145,145,0,0,00,0.00,Y,0,0, 20250407,145,145,145,145,0,0,00,0.00,Y,0,0, 20250404,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 38b27da9d9f6..d691e4144002 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1050,1040,1075,1010,232855,240438203,00,0.00,N,2,50, 20250409,1000,1122,1123,995,360396,369732119,00,0.00,N,5,-31, 20250408,1031,1015,1090,1015,251844,262771516,00,0.00,N,2,10, 20250407,1021,1011,1037,968,310575,309907858,00,0.00,N,2,1, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 3383ef0b94e1..edd442fe84f9 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,57500,60000,61000,55900,204534,11743517600,00,0.00,N,2,5600, 20250409,51900,52500,53300,51100,188750,9820895250,00,0.00,N,5,-2100, 20250408,54000,55200,56000,53800,130970,7200161600,00,0.00,N,2,100, 20250407,53900,56400,56600,53700,197377,10864794850,00,0.00,N,5,-5500, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index af5a6e8fcb6d..c1e514483255 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14160,13870,15220,13470,1229999,17346621495,00,0.00,N,5,-140, 20250409,14300,15300,15770,12770,4423070,62653601310,00,0.00,N,2,710, 20250408,13590,11400,13590,11130,1577241,20026141910,00,0.00,N,1,3130, 20250407,10460,7880,10460,7780,1769604,17123918250,00,0.00,N,1,2410, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 1bcf31c1e6b3..c6c70427b0f5 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,252,250,255,247,557670,139795071,00,0.00,N,2,5, 20250409,247,247,271,242,429927,108460474,00,0.00,N,3,0, 20250408,247,245,249,245,174899,43161365,00,0.00,N,2,2, 20250407,245,249,250,244,392607,96857990,00,0.00,N,5,-2, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 0b0ac133847e..7733db38ccfe 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1474,1425,1474,1425,108913,158548185,00,0.00,N,2,72, 20250409,1402,1445,1468,1400,74017,105625413,00,0.00,N,5,-43, 20250408,1445,1415,1473,1415,94019,135858249,00,0.00,N,2,30, 20250407,1415,1441,1454,1376,140525,200195179,00,0.00,N,5,-39, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 24eb5cb48c90..638e5aaae178 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3840,3720,3840,3690,152897,578421527,00,0.00,N,2,235, 20250409,3605,3615,3710,3605,177158,643839896,00,0.00,N,5,-90, 20250408,3695,3710,3770,3665,218420,809623685,00,0.00,N,2,10, 20250407,3685,3790,3800,3610,188044,691354887,00,0.00,N,5,-175, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 3f7b6bd8b548..7159c6b1c30b 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14200,14610,15180,14200,4965118,72225034700,00,0.00,N,5,-340, 20250409,14540,14480,15790,14000,11759466,175562516365,00,0.00,N,2,60, 20250408,14480,14680,14830,13800,6903218,98804959670,00,0.00,N,2,110, 20250407,14370,13180,14750,13150,17777911,252114643595,00,0.00,N,2,1200, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index f2d069663302..a0a107e6d733 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7130,6880,7130,6880,37739,264849750,00,0.00,N,2,410, 20250409,6720,6860,6860,6580,77203,516414120,00,0.00,N,5,-140, 20250408,6860,6970,7040,6750,84772,582674965,00,0.00,N,5,-40, 20250407,6900,7150,7200,6820,111399,767907210,00,0.00,N,5,-410, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index f7d5f89cdfae..739cf0869eec 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1211,1190,1220,1190,28738,34562280,00,0.00,N,2,35, 20250409,1176,1186,1203,1176,22426,26554769,00,0.00,N,5,-10, 20250408,1186,1200,1240,1115,123604,145327306,00,0.00,N,5,-19, 20250407,1205,1231,1291,1156,81299,98825469,00,0.00,N,5,-48, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index a1b87516082a..8457ba7e5fc5 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,764,764,764,764,0,0,00,0.00,Y,3,0, +20250410,764,764,764,764,0,0,00,0.00,Y,3,0, +20250409,764,764,764,764,0,0,00,0.00,Y,0,0, 20250408,764,764,764,764,0,0,00,0.00,Y,0,0, 20250407,764,764,764,764,0,0,00,0.00,Y,0,0, 20250404,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 77e3589c51f8..90a5f858cd2a 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,204,192,207,191,1904346,381788726,00,0.00,N,2,16, 20250409,188,186,198,178,3300994,621224929,00,0.00,N,5,-20, 20250408,208,192,215,192,2019735,419782149,00,0.00,N,2,16, 20250407,192,196,200,186,1252309,238386968,00,0.00,N,5,-7, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index caaa1059bd65..023071165dc3 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20900,19550,21200,19550,51213,1066614140,00,0.00,N,2,1390, 20250409,19510,20050,21300,19410,17526,350464525,00,0.00,N,5,-540, 20250408,20050,19000,20400,19000,22816,454332400,00,0.00,N,2,910, 20250407,19140,18850,19880,18600,28333,546719240,00,0.00,N,5,-480, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 6902507956e6..87390424e577 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26550,25550,27000,25200,49522,1296489000,00,0.00,N,2,1850, 20250409,24700,24700,25400,24000,60837,1493627050,00,0.00,N,5,-400, 20250408,25100,25850,26500,24700,51026,1297138275,00,0.00,N,5,-550, 20250407,25650,26550,27250,23900,76356,1962645300,00,0.00,N,5,-2050, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index c599fc7def26..87c5a58f05b7 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,961,920,961,919,18573,17512369,00,0.00,N,2,42, 20250409,919,937,937,908,16977,15570348,00,0.00,N,5,-18, 20250408,937,928,965,920,21311,19849189,00,0.00,N,2,9, 20250407,928,903,950,903,25824,23677017,00,0.00,N,2,25, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 674be9e488be..5cc3c15156a1 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23350,23000,23600,23000,10034,234870975,00,0.00,N,2,400, 20250409,22950,22950,23200,22750,5322,122134500,00,0.00,N,3,0, 20250408,22950,23050,23350,22700,11388,262725025,00,0.00,N,2,200, 20250407,22750,23450,23450,22300,21817,496069400,00,0.00,N,5,-950, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index e4314336b4cd..bda36ae7feca 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2165,2180,2395,2120,2364882,5295206980,00,0.00,N,5,-35, 20250409,2200,2130,2650,2060,11836932,28822592862,00,0.00,N,2,160, 20250408,2040,1903,2090,1824,1173771,2282577314,00,0.00,N,2,155, 20250407,1885,1669,1944,1600,1572994,2892881257,00,0.00,N,2,223, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 29751810fb80..6087068f09e7 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1993,1945,2015,1945,79699,158957440,00,0.00,N,2,73, 20250409,1920,1952,1985,1920,124657,242924994,00,0.00,N,5,-70, 20250408,1990,1963,2050,1963,107480,216362250,00,0.00,N,2,25, 20250407,1965,1999,2010,1941,159565,313509452,00,0.00,N,5,-50, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 7e4db97f9196..5e698895af93 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5710,5480,5880,5430,479386,2732732105,00,0.00,N,2,230, 20250409,5480,5530,5790,5420,291791,1628573810,00,0.00,N,2,30, 20250408,5450,5290,5600,5190,308343,1669501450,00,0.00,N,2,320, 20250407,5130,5300,5300,5030,98939,510221925,00,0.00,N,5,-120, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 31242467d6d8..5400f11cc3e8 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7840,7790,7860,7520,28082,216898960,00,0.00,N,2,620, 20250409,7220,7250,7580,7040,36837,266735570,00,0.00,N,5,-240, 20250408,7460,7820,7820,7400,26789,201845725,00,0.00,N,2,40, 20250407,7420,7580,8200,7400,61452,463417970,00,0.00,N,5,-510, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 3c9491b9b561..fba61549f129 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,819,818,830,796,160306,129722465,00,0.00,N,2,6, 20250409,813,859,859,803,217154,177798714,00,0.00,N,5,-46, 20250408,859,786,900,779,1163105,1002419644,00,0.00,N,2,72, 20250407,787,793,801,756,200926,155790386,00,0.00,N,5,-6, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 588b12ad2681..434e2888cc91 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250410,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250409,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250408,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250407,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250404,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 39a4279925a4..4ec28ccbb01b 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1078,1050,1100,1022,476836,500049108,00,0.00,N,2,70, 20250409,1008,996,1028,995,448309,449575359,00,0.00,N,5,-22, 20250408,1030,1020,1120,1020,397803,424758257,00,0.00,N,5,-4, 20250407,1034,1140,1168,1019,520026,560968971,00,0.00,N,5,-114, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 72edb4c1d8f6..6586f9a3aa63 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,68700,69500,70100,68000,1023079,70253476050,00,0.00,N,2,4000, 20250409,64700,65800,66900,64100,638901,41737838400,00,0.00,N,5,-2200, 20250408,66900,69100,69500,66800,752667,51034435750,00,0.00,N,5,-1200, 20250407,68100,70800,71200,68000,1004618,69392230900,00,0.00,N,5,-4700, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index d71b1c1e38fb..db31e7a08e18 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3005,3000,3025,2985,80140,241179625,00,0.00,N,2,10, 20250409,2995,2995,3005,2985,131339,393697770,00,0.00,N,5,-5, 20250408,3000,3000,3045,2990,87221,262174197,00,0.00,N,3,0, 20250407,3000,2980,3005,2965,179163,535173657,00,0.00,N,5,-10, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 41f46d7b8cfc..41b6d4ecc77d 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16590,16560,16600,16150,13606,223389505,00,0.00,N,2,510, 20250409,16080,16300,16300,16000,4021,64619230,00,0.00,N,2,30, 20250408,16050,16980,16980,15830,5619,90494620,00,0.00,N,2,250, 20250407,15800,16600,16700,15780,35761,570823615,00,0.00,N,5,-800, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index cae8c7fad96f..f1186f416ce4 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2765,2600,2800,2600,34535,93250155,00,0.00,N,2,190, 20250409,2575,2640,2640,2470,100498,254471699,00,0.00,N,5,-85, 20250408,2660,2660,2725,2650,17181,45835846,00,0.00,N,3,0, 20250407,2660,2660,2770,2660,64713,173192443,00,0.00,N,5,-185, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index fd60f29298c0..bfb37899a56a 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2920,2910,2920,2850,39508,114155044,00,0.00,N,2,120, 20250409,2800,2760,2805,2655,178006,484175150,00,0.00,N,2,5, 20250408,2795,2845,2885,2750,169392,475525787,00,0.00,N,5,-45, 20250407,2840,2900,2900,2755,201729,565418634,00,0.00,N,5,-125, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index bba07f497fb4..f08d7455a7e9 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1212,1231,1235,1197,1060831,1291661822,00,0.00,N,2,34, 20250409,1178,1211,1211,1157,657898,774031416,00,0.00,N,5,-17, 20250408,1195,1207,1248,1186,936251,1134566367,00,0.00,N,5,-12, 20250407,1207,1251,1279,1203,1385734,1711839765,00,0.00,N,5,-88, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 6a0e94b58472..38cdc71ed5f2 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1394,1395,1395,1395,0,0,00,0.00,Y,5,-1, +20250410,1394,1394,1394,1394,0,0,00,0.00,Y,3,0, +20250409,1394,1394,1394,1394,0,0,00,0.00,Y,3,-1, 20250408,1395,1200,1398,1181,424,508167,00,0.00,Y,2,6, 20250407,1389,1389,1389,1389,0,0,00,0.00,N,3,0, 20250404,1389,1389,1389,1389,0,0,00,0.00,N,3,-4, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 3b41b21e9566..0cada9b992da 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2435,2490,2550,2420,22861,56084520,00,0.00,N,2,25, 20250409,2410,2480,2550,2400,35008,84572970,00,0.00,N,5,-70, 20250408,2480,2425,2540,2425,44683,110756130,00,0.00,N,2,55, 20250407,2425,2520,2520,2350,26897,64900245,00,0.00,N,5,-100, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index 707a9b7d8ab5..095570b3d0c4 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,513,505,525,493,460200,237272919,00,0.00,N,2,21, 20250409,492,525,534,488,468794,238160773,00,0.00,N,5,-31, 20250408,523,498,545,498,1977993,1047552001,00,0.00,N,2,26, 20250407,497,476,523,471,2004927,1014400069,00,0.00,N,2,16, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 3800db694cd5..e364775873c1 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,59500,58100,59900,55300,357518,20979891500,00,0.00,N,2,5500, 20250409,54000,55000,57800,53800,219690,12077185950,00,0.00,N,5,-2700, 20250408,56700,58600,59600,56600,195114,11311088550,00,0.00,N,5,-400, 20250407,57100,58800,61100,56600,198902,11579153050,00,0.00,N,5,-4700, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 0e763d635219..d1ce845cdba5 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1197,1183,1206,1154,370144,440335429,00,0.00,N,2,56, 20250409,1141,1150,1169,1128,101701,116074291,00,0.00,N,5,-9, 20250408,1150,1133,1177,1121,135990,156321618,00,0.00,N,2,20, 20250407,1130,1180,1180,1115,171992,196617762,00,0.00,N,5,-50, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index e3c65f9fc075..7048a55b3cc3 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1470,1428,1503,1428,127505,188734129,00,0.00,N,2,90, 20250409,1380,1392,1417,1361,99453,138049004,00,0.00,N,5,-30, 20250408,1410,1427,1450,1406,54487,77654170,00,0.00,N,5,-10, 20250407,1420,1433,1480,1420,113201,162136165,00,0.00,N,5,-63, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 008b39d30471..639afc51cc0e 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3250,3265,3300,3150,138923,445557337,00,0.00,N,2,5, 20250409,3245,3300,3335,3040,310325,987403592,00,0.00,N,5,-55, 20250408,3300,3300,3480,3125,691411,2334575917,00,0.00,N,2,20, 20250407,3280,3110,3325,3040,422830,1346832199,00,0.00,N,2,150, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index ce4f005062f4..32d5928d2b3c 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13340,13450,13500,13110,252405,3366670340,00,0.00,N,2,620, 20250409,12720,12910,14200,12610,632727,8496806425,00,0.00,N,5,-380, 20250408,13100,13230,13450,12820,331966,4353290785,00,0.00,N,2,200, 20250407,12900,13360,13670,12660,496690,6493556680,00,0.00,N,5,-1280, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index dcb74e981df3..543ddf22ebf0 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,82000,81800,82900,79700,70919,5759984900,00,0.00,N,2,3400, 20250409,78600,80700,80700,77800,67696,5334691550,00,0.00,N,5,-2000, 20250408,80600,83500,84900,80600,62640,5132687250,00,0.00,N,5,-1200, 20250407,81800,82200,85000,81400,88823,7318627250,00,0.00,N,5,-3800, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index e1e99dda91e8..8850877ddd27 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3410,2950,3660,2900,913802,3059918159,00,0.00,N,2,510, 20250409,2900,3060,3065,2880,28082,82366035,00,0.00,N,5,-165, 20250408,3065,2995,3150,2945,85396,260721000,00,0.00,N,2,70, 20250407,2995,2885,3090,2870,98663,293834327,00,0.00,N,2,110, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index bfa16ffe8aa6..55c766403248 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,34150,33950,34350,33600,12163,414526075,00,0.00,N,2,300, 20250409,33850,34400,34400,32800,6447,215371300,00,0.00,N,5,-600, 20250408,34450,33250,34700,33150,11393,388697225,00,0.00,N,2,1200, 20250407,33250,33400,33550,32500,8666,286391725,00,0.00,N,3,0, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index d786e52482f3..d4cbc6942524 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1633,1597,1639,1597,204969,332135993,00,0.00,N,2,46, 20250409,1587,1601,1632,1535,288409,455923153,00,0.00,N,5,-14, 20250408,1601,1451,1630,1451,1057568,1660120511,00,0.00,N,2,152, 20250407,1449,1460,1461,1400,414482,596335679,00,0.00,N,2,33, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index efa844d2290d..7915452986fc 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10960,11380,11450,10870,941430,10405170045,00,0.00,N,2,770, 20250409,10190,10130,10490,9970,695896,7076296970,00,0.00,N,5,-130, 20250408,10320,10690,10810,10200,593165,6261245045,00,0.00,N,2,60, 20250407,10260,10610,10780,10240,787889,8287788655,00,0.00,N,5,-1040, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 2df48fa49220..619d5f11fd98 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6450,6360,6500,6360,10805,70129490,00,0.00,N,2,50, 20250409,6400,6360,6500,6150,15978,101287560,00,0.00,N,5,-10, 20250408,6410,6500,6510,6400,11479,74506360,00,0.00,N,5,-90, 20250407,6500,6430,6530,6330,12365,80297190,00,0.00,N,5,-20, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 437393f84374..2b90a1e2fab5 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,528,532,562,522,1922412,1022936025,00,0.00,N,2,6, 20250409,522,600,600,519,1757906,943737990,00,0.00,N,5,-68, 20250408,590,548,591,548,476131,274640081,00,0.00,N,2,45, 20250407,545,555,558,531,433468,235606948,00,0.00,N,5,-10, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index bb2f0683ab7c..e300a0f633fb 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2115,2065,2125,2065,69777,146126831,00,0.00,N,2,85, 20250409,2030,2080,2090,2010,142597,291431413,00,0.00,N,5,-65, 20250408,2095,2120,2140,2070,95267,199375802,00,0.00,N,5,-45, 20250407,2140,2150,2150,2035,219794,455030049,00,0.00,N,5,-30, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 45256feb3aba..b12f441abb2d 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6090,6300,6310,5960,482762,2950768250,00,0.00,N,2,20, 20250409,6070,6320,6390,5990,780438,4744848955,00,0.00,N,5,-370, 20250408,6440,6460,6590,6380,422457,2732047820,00,0.00,N,2,50, 20250407,6390,6580,6660,6380,703277,4573131545,00,0.00,N,5,-270, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 93132c5d0d86..daade457b6fa 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3180,3115,3200,3045,66915,208796062,00,0.00,N,2,110, 20250409,3070,3210,3230,2900,149547,462186845,00,0.00,N,5,-175, 20250408,3245,3300,3405,3050,280654,899881172,00,0.00,N,5,-25, 20250407,3270,2910,3335,2850,466132,1481071200,00,0.00,N,2,320, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index d15aca893bfc..a34c59d72ba0 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2240,2180,2245,2180,13124,29122110,00,0.00,N,2,60, 20250409,2180,2250,2250,2180,16274,36144310,00,0.00,N,5,-70, 20250408,2250,2255,2400,2250,11097,25187055,00,0.00,N,5,-5, 20250407,2255,2290,2400,2250,17603,39943565,00,0.00,N,5,-35, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 9f617262bcc8..0a2275c74595 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2185,2155,2185,2155,10774,23436279,00,0.00,N,2,35, 20250409,2150,2195,2195,2135,27399,59133875,00,0.00,N,5,-50, 20250408,2200,2160,2200,2140,16250,35061200,00,0.00,N,2,55, 20250407,2145,2210,2210,2115,11055,23842675,00,0.00,N,5,-90, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 79977b08443b..5781ac8a632f 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6170,6120,6210,6100,13874,85618520,00,0.00,N,2,190, 20250409,5980,5990,6120,5890,22098,131819935,00,0.00,N,5,-60, 20250408,6040,6030,6170,6030,15881,96743920,00,0.00,N,2,30, 20250407,6010,6280,6280,6010,43418,264828070,00,0.00,N,5,-280, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 1180e34c7965..d170b3775540 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5070,5030,5080,4955,63891,322649195,00,0.00,N,2,90, 20250409,4980,5020,5050,4875,58048,287315088,00,0.00,N,5,-40, 20250408,5020,5000,5060,4940,70771,352754052,00,0.00,N,2,80, 20250407,4940,5120,5120,4930,55038,273657066,00,0.00,N,5,-230, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index 71d0f9b58209..1dbf75ad1aa6 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4320,4270,4345,4260,35144,151332107,00,0.00,N,2,90, 20250409,4230,4230,4245,4170,46353,194815945,00,0.00,N,3,0, 20250408,4230,4215,4275,4185,39388,166645519,00,0.00,N,2,45, 20250407,4185,4220,4280,4150,94653,396578669,00,0.00,N,5,-145, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index a7af5c9b92d0..95a40405f843 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2260,2180,2265,2155,505371,1121982755,00,0.00,N,2,165, 20250409,2095,2160,2205,2060,528032,1115601971,00,0.00,N,5,-115, 20250408,2210,2225,2315,2190,556757,1246667339,00,0.00,N,2,30, 20250407,2180,2370,2380,2140,1163867,2577136917,00,0.00,N,5,-250, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index c386c6430b2a..d9a1c5f247fe 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2825,2715,2920,2710,93146,261879129,00,0.00,N,2,185, 20250409,2640,2740,2785,2550,52877,140191927,00,0.00,N,5,-135, 20250408,2775,2720,2980,2720,68474,192759705,00,0.00,N,2,65, 20250407,2710,2700,2790,2630,47838,128887433,00,0.00,N,5,-105, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index f8d844bdb797..3cb443d9f43f 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8090,8000,8130,7800,121292,971090090,00,0.00,N,2,510, 20250409,7580,8210,8210,7490,136539,1041733590,00,0.00,N,5,-300, 20250408,7880,7890,8020,7780,107973,853438435,00,0.00,N,2,70, 20250407,7810,8020,8150,7780,175501,1385663675,00,0.00,N,5,-540, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index b4aa64aa3732..220b2bb64cbf 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,164200,163600,166000,160000,681085,111195640300,00,0.00,N,2,9700, 20250409,154500,161500,163000,152900,902413,141076036600,00,0.00,N,5,-8600, 20250408,163100,166400,166900,162900,594362,97623254050,00,0.00,N,5,-1300, 20250407,164400,167600,167800,161900,730805,120392584650,00,0.00,N,5,-9500, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index f346b4780aa0..1efcf45ab814 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16910,16410,17780,16410,93914,1591473595,00,0.00,N,2,580, 20250409,16330,17460,17480,16060,72332,1216556980,00,0.00,N,5,-730, 20250408,17060,16490,17870,16400,139085,2388009895,00,0.00,N,2,460, 20250407,16600,17000,18690,16550,373152,6528916695,00,0.00,N,2,340, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 3d71b08836bf..6ca2f0868e88 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,975,951,988,951,61626,59949723,00,0.00,N,2,26, 20250409,949,955,971,948,50318,47996576,00,0.00,N,5,-16, 20250408,965,963,976,950,71547,69011488,00,0.00,N,2,2, 20250407,963,980,993,960,59987,58074781,00,0.00,N,5,-30, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 2a8bf18ca9e1..0293f18110a5 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,47300,47000,48500,46600,102838,4843494500,00,0.00,N,2,2700, 20250409,44600,46200,46650,44500,128799,5826865825,00,0.00,N,5,-2300, 20250408,46900,47600,48350,46800,88871,4213911850,00,0.00,N,5,-250, 20250407,47150,47800,48900,47100,100072,4749690425,00,0.00,N,5,-2350, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 254fe441fe47..60562b574a5e 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250410,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250409,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250408,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250407,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250404,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index c0dade7304c3..c983b9d02942 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7300,7180,7310,7180,23507,171192435,00,0.00,N,2,70, 20250409,7230,7300,7300,7110,16671,120252590,00,0.00,N,5,-80, 20250408,7310,7210,7360,7200,22985,167712670,00,0.00,N,2,20, 20250407,7290,7290,7310,7110,41347,299358980,00,0.00,N,3,0, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 32919a9f9392..a47156987989 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,778,778,778,778,0,0,00,0.00,Y,3,0, +20250410,778,778,778,778,0,0,00,0.00,Y,3,0, +20250409,778,778,778,778,0,0,00,0.00,Y,0,0, 20250408,778,778,778,778,0,0,00,0.00,Y,0,0, 20250407,778,778,778,778,0,0,00,0.00,Y,0,0, 20250404,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 3cf2b96b4f6a..4ac040151eb9 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13540,12920,13540,12840,87090,1141246490,00,0.00,N,2,800, 20250409,12740,12710,12760,12420,66455,835188210,00,0.00,N,2,40, 20250408,12700,13220,13410,12700,72834,944084450,00,0.00,N,5,-410, 20250407,13110,13250,13450,13110,132034,1756083410,00,0.00,N,5,-540, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index ec81f3787ffb..4bb21640f167 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1504,1528,1574,1473,205766,311100375,00,0.00,N,5,-85, 20250409,1589,1847,1847,1553,354002,593047097,00,0.00,N,5,-110, 20250408,1699,1548,1772,1517,555960,919895767,00,0.00,N,2,151, 20250407,1548,1505,1599,1436,127245,193475836,00,0.00,N,2,14, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index b51cdfe0f6f5..8549585a31d4 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15380,14700,15380,14640,78234,1181692815,00,0.00,N,2,1000, 20250409,14380,14690,14690,14310,90430,1305526275,00,0.00,N,5,-360, 20250408,14740,15060,15100,14720,60720,903197695,00,0.00,N,5,-240, 20250407,14980,15150,15320,14870,53748,804522825,00,0.00,N,5,-500, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 0797e08cf433..0bb9ef36d850 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1665,1671,1737,1605,2209126,3671285713,00,0.00,N,2,105, 20250409,1560,1850,1910,1550,3781041,6451109195,00,0.00,N,5,-188, 20250408,1748,1600,1943,1555,8488128,14851108935,00,0.00,N,2,253, 20250407,1495,1405,1826,1405,6459417,10583482855,00,0.00,N,2,90, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 115b9b390d83..1d1f230c7363 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3875,3815,3885,3725,21912,83616150,00,0.00,N,2,170, 20250409,3705,3775,3805,3610,27636,101406725,00,0.00,N,5,-100, 20250408,3805,3740,3875,3710,23303,87629426,00,0.00,N,2,25, 20250407,3780,3900,3905,3750,22950,87591366,00,0.00,N,5,-200, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 90dd8fbb77d7..c65b1952a58e 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1755,1705,1795,1691,2293574,3992799912,00,0.00,N,2,65, 20250409,1690,1612,1702,1598,1726906,2873029728,00,0.00,N,2,75, 20250408,1615,1549,1638,1549,491932,784726941,00,0.00,N,2,31, 20250407,1584,1589,1589,1515,410925,632946120,00,0.00,N,5,-4, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index c5d0811d451b..e16c54dcac25 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10940,10890,10950,10740,3692,40148890,00,0.00,N,2,350, 20250409,10590,10670,10890,10560,5619,60012450,00,0.00,N,5,-80, 20250408,10670,10770,10860,10670,5520,59414450,00,0.00,N,5,-100, 20250407,10770,10890,10890,10590,11125,118922765,00,0.00,N,5,-120, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 70442878e316..932bc32333e5 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,859,795,874,795,720884,605559347,00,0.00,N,2,69, 20250409,790,795,809,771,302817,235737285,00,0.00,N,5,-10, 20250408,800,815,844,763,421338,342395619,00,0.00,N,5,-7, 20250407,807,840,840,783,338367,270539412,00,0.00,N,5,-35, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index c599b0e759aa..e952fa289853 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,129300,122700,129300,121600,53653,6790714650,00,0.00,N,2,9900, 20250409,119400,121600,122100,118800,28523,3435041600,00,0.00,N,5,-2700, 20250408,122100,116900,122600,116300,46175,5588413000,00,0.00,N,2,6700, 20250407,115400,115200,116700,112800,23208,2671933550,00,0.00,N,5,-3400, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index eea4e5046ff3..39cb99ef87dc 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1268,1180,1311,1180,118718,147184245,00,0.00,N,2,88, 20250409,1180,1171,1202,1120,21237,25017901,00,0.00,N,2,38, 20250408,1142,1139,1193,1130,18677,21954776,00,0.00,N,2,3, 20250407,1139,1134,1195,1108,12303,13957858,00,0.00,N,2,6, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index e7f34225b75a..9a774419b814 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3850,3785,3890,3695,47788,181893925,00,0.00,N,2,220, 20250409,3630,3890,3965,3510,125687,473036838,00,0.00,N,5,-245, 20250408,3875,3760,4100,3760,470190,1864149944,00,0.00,N,2,125, 20250407,3750,3750,3820,3660,212650,796194442,00,0.00,N,2,115, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index fbcbab4a6d8d..e4ef8b7296c2 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1830,1554,1993,1554,6864878,12554700112,00,0.00,N,2,296, 20250409,1534,1601,1889,1496,8045201,14017134112,00,0.00,N,2,68, 20250408,1466,1465,1466,1319,3293429,4788439555,00,0.00,N,1,338, 20250407,1128,1209,1212,1101,1310513,1509031481,00,0.00,N,5,-1, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 3fc629f09c97..0aa431f59341 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,56100,56700,57000,53800,131685,7304042650,00,0.00,N,3,0, 20250409,56100,57100,58300,55700,35829,2032150950,00,0.00,N,5,-2200, 20250408,58300,59600,59600,57200,50619,2965219850,00,0.00,N,5,-700, 20250407,59000,59000,60300,57900,81287,4822941550,00,0.00,N,5,-1400, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 65a17586614e..44130a574550 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2675,2700,2765,2655,61386,165889065,00,0.00,N,5,-25, 20250409,2700,2540,2700,2430,60263,153630059,00,0.00,N,2,135, 20250408,2565,2390,2775,2390,314516,829217967,00,0.00,N,2,185, 20250407,2380,2305,2460,2290,69123,164907685,00,0.00,N,3,0, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 8b04e61326db..0f0be4934960 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1898,1834,1898,1831,262378,488669240,00,0.00,N,2,64, 20250409,1834,1823,1896,1781,204006,375541202,00,0.00,N,2,9, 20250408,1825,1700,1869,1700,314548,565632022,00,0.00,N,2,125, 20250407,1700,1596,1723,1591,388575,651067402,00,0.00,N,2,104, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index cd7e14858d2f..ef31537eb63e 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4165,4040,4215,3990,580287,2391130108,00,0.00,N,2,230, 20250409,3935,3990,4060,3890,319584,1262553557,00,0.00,N,5,-110, 20250408,4045,4000,4155,3985,377508,1539383625,00,0.00,N,2,65, 20250407,3980,4000,4320,3930,1238352,5103153339,00,0.00,N,5,-140, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index a90464296962..b3f29cd51ecf 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,68900,68300,69100,68000,199979,13707277950,00,0.00,N,2,3500, 20250409,65400,67100,67500,64600,208553,13635495850,00,0.00,N,5,-2300, 20250408,67700,68800,69400,66900,116860,7944372050,00,0.00,N,5,-500, 20250407,68200,69200,69400,66600,233202,15767645500,00,0.00,N,5,-4300, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index ef4c8fbb0e8c..6e8e3b6ea42f 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3695,3645,3880,3600,2290103,8479675189,00,0.00,N,5,-25, 20250409,3720,3730,4065,3420,11866500,45350080855,00,0.00,N,2,385, 20250408,3335,3280,3375,3280,463665,1544103023,00,0.00,N,2,115, 20250407,3220,3310,3380,3200,480973,1560387817,00,0.00,N,5,-270, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index b1c5b167c568..3b48f937b2a2 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5180,5010,5360,4930,532481,2751011720,00,0.00,N,2,310, 20250409,4870,4845,4995,4825,149437,732721352,00,0.00,N,5,-25, 20250408,4895,4805,4970,4790,102711,500462937,00,0.00,N,2,135, 20250407,4760,4955,4955,4720,150100,718918048,00,0.00,N,5,-235, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 03aa4bbc1ae4..f4a6fb47e88c 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13830,13620,14940,13600,54621,767952645,00,0.00,N,2,890, 20250409,12940,12980,13410,12510,68684,889698920,00,0.00,N,5,-340, 20250408,13280,13090,13550,12700,81454,1067625540,00,0.00,N,2,300, 20250407,12980,14250,14310,12940,89627,1202946645,00,0.00,N,5,-1720, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 9956a85f4a7c..1b9d5cae3d00 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,46550,46900,46900,45400,17073,784697825,00,0.00,N,2,1450, 20250409,45100,47300,47300,44750,10832,491334925,00,0.00,N,5,-1200, 20250408,46300,46100,47300,45750,14234,663087950,00,0.00,N,2,600, 20250407,45700,46150,47000,45400,10462,481485150,00,0.00,N,5,-2300, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 13941a374c1d..6bf1265ff736 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,613,613,613,613,0,0,00,0.00,Y,3,0, +20250410,613,613,613,613,0,0,00,0.00,Y,3,0, +20250409,613,613,613,613,0,0,00,0.00,Y,0,0, 20250408,613,613,613,613,0,0,00,0.00,Y,0,0, 20250407,613,613,613,613,0,0,00,0.00,Y,0,0, 20250404,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 858d4514e27a..b34410e2447d 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5600,5360,5650,5360,24095,133347910,00,0.00,N,2,350, 20250409,5250,5260,5320,5100,16734,87476690,00,0.00,N,5,-10, 20250408,5260,5390,5430,5200,22049,116942625,00,0.00,N,5,-10, 20250407,5270,5700,5700,5140,70892,371963150,00,0.00,N,5,-470, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 9280f7410b18..9cdc00ab4457 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7000,6960,7050,6820,48399,333213275,00,0.00,N,2,150, 20250409,6850,6890,6980,6730,35960,244980050,00,0.00,N,5,-90, 20250408,6940,6980,6990,6790,23225,159094285,00,0.00,N,5,-40, 20250407,6980,7050,7050,6660,53191,364991135,00,0.00,N,5,-120, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index fba6b08a34db..dfc3040a425c 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1558,1490,1580,1476,853,1306686,00,0.00,N,2,69, 20250409,1489,1488,1489,1450,6639,9786941,00,0.00,N,3,0, 20250408,1489,1450,1497,1440,8828,12826898,00,0.00,N,2,39, 20250407,1450,1462,1462,1411,2091,3025436,00,0.00,N,5,-24, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 39f8513fd266..dd735f2a5052 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10070,9840,10820,9740,130414,1331742190,00,0.00,N,2,230, 20250409,9840,9320,10250,9140,151084,1460117920,00,0.00,N,2,500, 20250408,9340,9220,9550,8810,89462,815503385,00,0.00,N,2,80, 20250407,9260,8900,11440,8120,361950,3693899620,00,0.00,N,2,460, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 2bf5dff7ae35..75de7995a5ba 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,28150,27850,28300,27100,519019,14483062375,00,0.00,N,2,2000, 20250409,26150,27500,27550,25500,514494,13506426525,00,0.00,N,5,-550, 20250408,26700,26100,26950,25550,380892,9995573450,00,0.00,N,2,1800, 20250407,24900,26500,26800,24750,478374,12277817400,00,0.00,N,5,-3000, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index a42ae06d0a72..29a7206af7af 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9600,9490,9600,9390,16816,160504570,00,0.00,N,2,310, 20250409,9290,9480,9480,9200,20637,191023230,00,0.00,N,5,-190, 20250408,9480,9370,9500,9310,12678,119392060,00,0.00,N,2,110, 20250407,9370,9600,9600,9280,55112,515983575,00,0.00,N,5,-370, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 9a2712d50279..39a30c9e04a7 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5350,5430,5430,5270,183892,978097310,00,0.00,N,2,60, 20250409,5290,5170,5290,5100,111931,582031550,00,0.00,N,2,110, 20250408,5180,5160,5320,5110,210030,1094906020,00,0.00,N,2,20, 20250407,5160,5040,5300,4920,318186,1608750120,00,0.00,N,5,-190, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 55fc1d245d7a..509fbf5c73e3 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2305,2225,2310,2225,7182,16382760,00,0.00,N,2,105, 20250409,2200,2225,2225,2180,4270,9391430,00,0.00,N,5,-25, 20250408,2225,2220,2280,2205,7936,17716726,00,0.00,N,2,5, 20250407,2220,2310,2320,2200,15257,34200945,00,0.00,N,5,-105, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 90e6d9a31446..30bb4e25ae49 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,389,389,389,389,0,0,00,0.00,Y,3,0, +20250410,389,389,389,389,0,0,00,0.00,Y,3,0, +20250409,389,389,389,389,0,0,00,0.00,Y,0,0, 20250408,389,389,389,389,0,0,00,0.00,Y,0,0, 20250407,389,389,389,389,0,0,00,0.00,Y,0,0, 20250404,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 5c28c2603461..e5e7accbe340 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,64500,63000,64500,62700,4174,265083150,00,0.00,N,2,2400, 20250409,62100,62600,62700,61700,4220,261438100,00,0.00,N,5,-800, 20250408,62900,62700,63200,61700,3585,223684050,00,0.00,N,2,1300, 20250407,61600,63800,64000,61500,20899,1298179150,00,0.00,N,5,-2600, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index e02f35f95107..9fef080b0994 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1670,1676,1744,1656,309097,518747678,00,0.00,N,5,-5, 20250409,1675,1669,1700,1590,436688,719585429,00,0.00,N,2,6, 20250408,1669,1684,1734,1651,379450,640964114,00,0.00,N,5,-31, 20250407,1700,1727,1734,1664,326999,553869875,00,0.00,N,5,-27, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index fc0428f63433..f4dfcc47f62f 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10270,10400,10410,10240,33118,341484240,00,0.00,N,3,0, 20250409,10270,10450,10450,10120,28683,294647110,00,0.00,N,5,-80, 20250408,10350,10300,10470,10290,14027,145463255,00,0.00,N,2,50, 20250407,10300,10500,10900,9880,54110,560795825,00,0.00,N,5,-230, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 464228be6c31..f3ac49f0865a 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4235,4140,4235,4135,15459,64898320,00,0.00,N,2,190, 20250409,4045,4000,4390,3930,79846,333018485,00,0.00,N,2,85, 20250408,3960,4200,4200,3950,25884,103830425,00,0.00,N,5,-25, 20250407,3985,4205,4205,3980,26879,108778085,00,0.00,N,5,-270, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index b5a8bbf17d94..1e08684fcb72 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9070,8420,9080,8420,31548,282570935,00,0.00,N,2,850, 20250409,8220,8590,8590,8140,12205,100560770,00,0.00,N,5,-190, 20250408,8410,8370,8540,8310,9510,80573705,00,0.00,N,2,120, 20250407,8290,8600,8600,8180,35489,292893090,00,0.00,N,5,-330, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 23fd7c909fc8..e9845439fcdc 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3860,3755,3860,3735,81035,309286858,00,0.00,N,2,250, 20250409,3610,3660,3760,3590,115026,421164113,00,0.00,N,5,-80, 20250408,3690,3555,3715,3555,112668,411200817,00,0.00,N,2,190, 20250407,3500,3800,3800,3490,337945,1211455794,00,0.00,N,5,-380, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 1f5847f10438..677745e2ae80 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6060,6000,6110,5820,12291,73545750,00,0.00,N,2,150, 20250409,5910,6110,6110,5750,51667,304407860,00,0.00,N,5,-70, 20250408,5980,5970,7460,5740,817171,5359236370,00,0.00,N,2,240, 20250407,5740,6000,6100,5740,27342,162236810,00,0.00,N,5,-260, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index e18a8e037c8a..c84bdebb29d2 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3245,3395,3400,3110,365412,1167911757,00,0.00,N,5,-185, 20250409,3430,3460,3585,3315,273710,943539723,00,0.00,N,2,40, 20250408,3390,3150,3425,3020,357450,1170633528,00,0.00,N,2,300, 20250407,3090,3035,3135,2810,163269,489174862,00,0.00,N,2,60, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index e0e35b177afa..81cdc461423e 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4350,4295,4370,4220,370097,1591846387,00,0.00,N,2,245, 20250409,4105,4150,4245,4060,480327,1986660951,00,0.00,N,5,-155, 20250408,4260,4345,4345,4230,354477,1515294071,00,0.00,N,2,30, 20250407,4230,4300,4365,4190,547182,2325459167,00,0.00,N,5,-290, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 1a09a4e12ee5..d1cc10551a5c 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17630,17090,17940,17090,37282,648847030,00,0.00,N,2,940, 20250409,16690,17020,17350,16610,35673,602090295,00,0.00,N,5,-610, 20250408,17300,17650,17690,17200,23578,409157155,00,0.00,N,3,0, 20250407,17300,18410,18500,17260,43558,762101775,00,0.00,N,5,-1250, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 36c26acbc8b4..371b784e6434 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1426,1414,1440,1400,29100,41587410,00,0.00,N,2,26, 20250409,1400,1397,1400,1382,23400,32540695,00,0.00,N,2,3, 20250408,1397,1384,1403,1368,25107,34803599,00,0.00,N,2,13, 20250407,1384,1412,1424,1322,34350,47854302,00,0.00,N,5,-27, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 33149c0844a4..8855da9449ef 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1395,1349,1395,1344,386543,529399889,00,0.00,N,2,53, 20250409,1342,1339,1349,1316,78575,104239617,00,0.00,N,5,-8, 20250408,1350,1338,1359,1320,163972,220984816,00,0.00,N,2,25, 20250407,1325,1340,1340,1313,89069,118081481,00,0.00,N,5,-33, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 381755a4f2b4..9221ad4c9c22 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,705,662,705,662,459657,316964852,00,0.00,N,2,49, 20250409,656,689,700,651,348292,233750230,00,0.00,N,5,-35, 20250408,691,696,715,691,290729,204404210,00,0.00,N,5,-5, 20250407,696,723,725,670,345352,239154169,00,0.00,N,5,-44, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 9a2bd3bf95ba..40f4185064c3 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,654,654,654,654,0,0,00,0.00,Y,3,0, +20250410,654,654,654,654,0,0,00,0.00,Y,3,0, +20250409,654,654,654,654,0,0,00,0.00,Y,0,0, 20250408,654,654,654,654,0,0,00,0.00,Y,0,0, 20250407,654,654,654,654,0,0,00,0.00,Y,0,0, 20250404,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 36d6ee35f473..835a1dc424ad 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,903,891,903,880,37060,33158072,00,0.00,N,2,26, 20250409,877,887,900,866,65078,56971733,00,0.00,N,5,-18, 20250408,895,878,899,871,82682,73233251,00,0.00,N,2,17, 20250407,878,900,905,875,141897,125677696,00,0.00,N,5,-35, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 7ab49db3de88..6dc34358e7e6 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16500,17300,17300,16190,215296,3564115260,00,0.00,N,2,1080, 20250409,15420,15890,16100,15250,188215,2934904270,00,0.00,N,5,-680, 20250408,16100,16500,16760,16070,162040,2662792070,00,0.00,N,2,70, 20250407,16030,16830,17140,16020,300737,4971099290,00,0.00,N,5,-1660, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index b3ad359fbb2c..2584715977d8 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,511,511,511,511,0,0,00,0.00,Y,3,0, +20250410,511,511,511,511,0,0,00,0.00,Y,3,0, +20250409,511,511,511,511,0,0,00,0.00,Y,0,0, 20250408,511,511,511,511,0,0,00,0.00,Y,0,0, 20250407,511,531,551,511,745790,390848337,00,0.00,Y,5,-44, 20250404,555,598,598,550,1194501,673364340,00,0.00,N,5,-43, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 625c1aa2873f..2696a64a53cf 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3500,3290,3515,3290,329260,1143446760,00,0.00,N,2,210, 20250409,3290,3700,3700,3210,681742,2328619355,00,0.00,N,5,-535, 20250408,3825,3610,3890,3505,1631623,6122899079,00,0.00,N,2,5, 20250407,3820,3705,4220,3600,7758170,30492888551,00,0.00,N,2,420, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 700c4ef5a642..929bf0aceb2e 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3120,3245,3340,3120,106958,340741495,00,0.00,N,5,-50, 20250409,3170,3260,3310,3170,5529,17666375,00,0.00,N,5,-90, 20250408,3260,3230,3290,3190,14387,46325865,00,0.00,N,2,80, 20250407,3180,3330,3340,3180,24923,80174049,00,0.00,N,5,-190, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 3e1b47d46a36..9241fefe215b 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7690,7360,7720,7210,628467,4749216555,00,0.00,N,2,690, 20250409,7000,6950,7120,6820,357940,2493835065,00,0.00,N,2,150, 20250408,6850,6600,6990,6530,388659,2632788460,00,0.00,N,2,430, 20250407,6420,6680,6740,6410,317220,2078453150,00,0.00,N,5,-490, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 05127e3c05aa..a6c2ba691887 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2520,2490,2555,2485,151531,382213635,00,0.00,N,2,50, 20250409,2470,2625,2640,2455,344959,876490982,00,0.00,N,5,-115, 20250408,2585,2475,2660,2475,553741,1434230931,00,0.00,N,2,110, 20250407,2475,2700,2700,2475,826358,2132215380,00,0.00,N,2,15, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index ace1c56304f4..05f4416c02b2 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1319,1292,1320,1292,31461,41029178,00,0.00,N,2,34, 20250409,1285,1336,1336,1255,38482,49396312,00,0.00,N,5,-15, 20250408,1300,1280,1338,1280,32502,42531977,00,0.00,N,2,15, 20250407,1285,1362,1362,1246,34115,44797180,00,0.00,N,5,-79, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index c8dbc8289210..b806eb99ce21 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, 20250409,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, 20250408,5500,5500,5500,5500,3500,19250000,00,0.00,Y,5,-90, 20250407,5590,5590,5590,5590,1,5590,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 60b4ffb518d4..bf432028320a 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,859,838,860,830,49999,42079458,00,0.00,N,2,21, 20250409,838,846,846,820,12218,10208087,00,0.00,N,3,0, 20250408,838,815,839,812,19787,16284601,00,0.00,N,2,18, 20250407,820,836,841,801,25881,21304972,00,0.00,N,5,-16, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index 7862c1435e8a..87ef55c64c0f 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3840,3775,3845,3730,100526,380467660,00,0.00,N,2,260, 20250409,3580,3660,3680,3500,133010,475339860,00,0.00,N,5,-110, 20250408,3690,3710,3745,3635,95744,352986833,00,0.00,N,2,55, 20250407,3635,3890,3890,3635,192310,711078677,00,0.00,N,5,-320, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 3574a4c403e9..2a77bffa69c6 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5330,5150,5380,5130,231229,1219710495,00,0.00,N,2,475, 20250409,4855,5070,5100,4810,131065,648200255,00,0.00,N,5,-145, 20250408,5000,4880,5170,4880,222894,1130215320,00,0.00,N,2,185, 20250407,4815,5090,5090,4815,191238,944194557,00,0.00,N,5,-415, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index c2d9d48726a9..3de72c1d9c51 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20350,20300,20550,19900,164051,3319580810,00,0.00,N,2,1260, 20250409,19090,19900,19900,18600,150903,2913876910,00,0.00,N,5,-140, 20250408,19230,18970,19600,18740,221205,4279470860,00,0.00,N,2,920, 20250407,18310,19400,19400,18310,318589,5968585445,00,0.00,N,5,-1890, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index e4e40d1f455b..4a92b757e19b 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8800,8640,8890,8620,17640,153817245,00,0.00,N,2,190, 20250409,8610,8850,8890,8510,39798,346103820,00,0.00,N,5,-150, 20250408,8760,8820,8930,8760,5560,49059880,00,0.00,N,5,-40, 20250407,8800,8990,8990,8660,57572,507684285,00,0.00,N,5,-190, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index c2512efc7c7c..71ffb14c5dbb 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3555,3460,3565,3460,17656,62102932,00,0.00,N,2,180, 20250409,3375,3535,3535,3370,69589,239107830,00,0.00,N,5,-130, 20250408,3505,3530,3740,3500,42298,151583342,00,0.00,N,2,10, 20250407,3495,3655,3655,3495,59555,210558924,00,0.00,N,5,-205, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 2ffc2df3364b..06fe4e9949ae 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9770,9880,9880,9680,8853,86159080,00,0.00,N,2,60, 20250409,9710,9660,9780,9320,9091,86918810,00,0.00,N,3,0, 20250408,9710,9680,9740,9480,7320,70847880,00,0.00,N,2,50, 20250407,9660,9460,9770,9390,6938,66147135,00,0.00,N,5,-120, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index c7b956d973d6..416966906277 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,800,800,800,800,0,0,00,0.00,Y,3,0, +20250410,800,800,800,800,0,0,00,0.00,Y,3,0, +20250409,800,800,800,800,0,0,00,0.00,Y,0,0, 20250408,800,800,800,800,0,0,00,0.00,Y,0,0, 20250407,800,800,800,800,0,0,00,0.00,Y,0,0, 20250404,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 717dcd58fee8..4440ae1c5e80 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12190,11700,12210,11700,80176,962693700,00,0.00,N,2,990, 20250409,11200,11450,11740,11060,133698,1508263595,00,0.00,N,5,-520, 20250408,11720,11740,11920,11540,89985,1055483715,00,0.00,N,2,230, 20250407,11490,12570,12570,11490,165965,1952206720,00,0.00,N,5,-1300, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index b5c3541a9e99..0ec31f58b3e0 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1825,1861,1870,1789,1085712,1977769076,00,0.00,N,2,96, 20250409,1729,1700,1782,1690,1129575,1948164533,00,0.00,N,5,-29, 20250408,1758,1774,1849,1751,1168215,2099459760,00,0.00,N,2,15, 20250407,1743,1882,1884,1743,1375998,2456252217,00,0.00,N,5,-185, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index c7f1cb794463..29f79785027a 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8050,7940,8070,7850,40694,324079510,00,0.00,N,2,480, 20250409,7570,7780,7830,7490,88187,667818510,00,0.00,N,5,-280, 20250408,7850,7930,8060,7800,55213,437326030,00,0.00,N,2,50, 20250407,7800,8000,8220,7640,54954,430453200,00,0.00,N,5,-460, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 3b8227d401ae..5018da4b1294 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,38350,37750,38500,37350,60529,2311060800,00,0.00,N,2,2300, 20250409,36050,37850,37850,35550,124274,4499020600,00,0.00,N,5,-2000, 20250408,38050,40800,41000,37500,101454,3930642650,00,0.00,N,5,-2150, 20250407,40200,41300,41300,40100,48288,1961216825,00,0.00,N,5,-2100, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 6c3c0fda2ed5..38217992475b 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9630,9720,9900,9500,49639,478191870,00,0.00,N,2,640, 20250409,8990,9020,9390,8850,49750,450905815,00,0.00,N,5,-360, 20250408,9350,9430,9810,9300,51470,490364865,00,0.00,N,2,140, 20250407,9210,9710,9810,9210,92370,880079660,00,0.00,N,5,-980, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index b2b83e3d0ce6..ea512d4a3c04 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6130,6020,6150,6000,32447,197121190,00,0.00,N,2,370, 20250409,5760,5900,5980,5730,76902,448575115,00,0.00,N,5,-220, 20250408,5980,6060,6100,5930,42721,256369185,00,0.00,N,2,10, 20250407,5970,6320,6320,5950,118500,718869525,00,0.00,N,5,-460, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 33be159290d7..169bb60c049e 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,592,585,597,570,199318,116684219,00,0.00,N,2,22, 20250409,570,621,621,556,303489,178729620,00,0.00,N,5,-39, 20250408,609,619,619,580,625028,375376085,00,0.00,N,2,1, 20250407,608,582,640,580,1340149,816151941,00,0.00,N,2,31, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index c3ec3e14a7d2..0fccb5c0c42d 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,83900,83000,84000,81500,100106,8303362900,00,0.00,N,2,6900, 20250409,77000,80200,81000,77000,115130,9002374500,00,0.00,N,5,-3000, 20250408,80000,82600,83200,79800,86333,7022838950,00,0.00,N,5,-800, 20250407,80800,82100,84600,80700,99111,8129339850,00,0.00,N,5,-4200, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 225f1c8820bf..4ccfc10b70cf 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1650,1753,1753,1605,251705,419568007,00,0.00,N,5,-91, 20250409,1741,1724,1814,1700,247688,431846086,00,0.00,N,5,-7, 20250408,1748,1651,1750,1623,261010,446579477,00,0.00,N,2,99, 20250407,1649,1625,1699,1556,395955,652742657,00,0.00,N,2,11, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 2823959b6db1..3504dd952067 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2745,2670,2770,2670,30876,84179475,00,0.00,N,2,145, 20250409,2600,2680,2735,2550,28265,73921640,00,0.00,N,5,-80, 20250408,2680,2630,2735,2630,37259,99926775,00,0.00,N,2,55, 20250407,2625,2780,2780,2540,51467,134483125,00,0.00,N,5,-155, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 826c9ba9c4ed..d9b2784ce520 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35900,35950,36000,35450,360014,12887295600,00,0.00,N,2,1000, 20250409,34900,35300,35450,34700,256885,8982192100,00,0.00,N,5,-500, 20250408,35400,36250,36300,35400,241873,8606844750,00,0.00,N,5,-250, 20250407,35650,35600,36100,35350,411296,14664095975,00,0.00,N,5,-1150, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index f50b78afddbf..bec6c8855bc1 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5550,5500,5570,5410,41675,230101335,00,0.00,N,5,-10, 20250409,5560,5420,6440,5360,720860,4251856090,00,0.00,N,2,130, 20250408,5430,5320,5430,5270,7610,40636270,00,0.00,N,2,130, 20250407,5300,5470,5470,5220,18655,98610930,00,0.00,N,5,-170, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index fba3b8d76614..a235f84b3599 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4455,4400,4505,4400,103398,462045628,00,0.00,N,2,125, 20250409,4330,4280,4420,4280,163379,707604993,00,0.00,N,5,-65, 20250408,4395,4510,4650,4390,138200,615799829,00,0.00,N,5,-75, 20250407,4470,4595,4595,4410,169359,754599370,00,0.00,N,5,-210, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 624da1c24b6f..5f3c05106bbb 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6660,6490,6700,6490,7758,51449600,00,0.00,N,2,180, 20250409,6480,6480,6520,6380,9420,60562140,00,0.00,N,5,-20, 20250408,6500,6600,6670,6490,5297,34721660,00,0.00,N,5,-100, 20250407,6600,6800,6800,6310,27521,179961230,00,0.00,N,5,-220, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 37788ea8e325..ec10148241b2 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,452,458,458,447,39341,17740223,00,0.00,N,2,9, 20250409,443,453,453,441,69587,30967611,00,0.00,N,5,-6, 20250408,449,450,480,444,92567,42073778,00,0.00,N,5,-6, 20250407,455,466,466,447,82917,37847659,00,0.00,N,5,-5, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 491a3b7936f7..680e9ce48c0c 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12720,12900,12980,12440,160916,2033267615,00,0.00,N,2,850, 20250409,11870,11680,12120,11600,119929,1421466560,00,0.00,N,5,-80, 20250408,11950,12300,12370,11940,136887,1655920125,00,0.00,N,2,100, 20250407,11850,12270,12320,11850,250666,3014458725,00,0.00,N,5,-950, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 6edd199e2216..5b70869b2ade 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6950,6770,6950,6770,14407,99202045,00,0.00,N,2,310, 20250409,6640,6670,6750,6590,11274,74991140,00,0.00,N,5,-120, 20250408,6760,6830,6960,6710,11437,77465475,00,0.00,N,2,60, 20250407,6700,6930,6930,6660,17510,118175750,00,0.00,N,5,-270, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index b88d8ff4a3ed..57c9dbcaa46e 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,257000,250500,257500,247500,169806,43173856250,00,0.00,N,2,18000, 20250409,239000,251000,253000,235000,146406,35444976000,00,0.00,N,5,-11500, 20250408,250500,247000,253000,243000,145906,36213117250,00,0.00,N,2,11500, 20250407,239000,247500,248000,235500,146332,35256152750,00,0.00,N,5,-18500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 50b4c3e1c593..22054ff2bb82 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1213,1230,1231,1197,29241,35433379,00,0.00,N,2,3, 20250409,1210,1216,1220,1202,4233,5124259,00,0.00,N,5,-6, 20250408,1216,1180,1223,1180,12868,15473521,00,0.00,N,2,36, 20250407,1180,1225,1225,1180,25206,30101133,00,0.00,N,5,-47, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index a812bdac3488..bf9d25382aa5 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5190,4920,5190,4910,128128,647859720,00,0.00,N,2,460, 20250409,4730,4810,4915,4730,90484,435537718,00,0.00,N,5,-115, 20250408,4845,4995,5060,4845,79778,391514356,00,0.00,N,5,-60, 20250407,4905,4720,4950,4690,147101,702134666,00,0.00,N,5,-95, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 11ea11046e4f..4af9a2799936 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,40050,39050,40400,38450,105847,4189401700,00,0.00,N,2,2850, 20250409,37200,37250,38350,36700,73412,2751539350,00,0.00,N,5,-1200, 20250408,38400,37250,38900,37250,118718,4542614325,00,0.00,N,2,1900, 20250407,36500,38350,38750,36000,112243,4163159175,00,0.00,N,5,-3100, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 7bcd611d3d04..bb20d49e3fb8 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18970,18510,19060,18510,18434,348675755,00,0.00,N,2,860, 20250409,18110,18290,18880,17850,41270,749790240,00,0.00,N,5,-450, 20250408,18560,18460,18710,18320,22379,412804130,00,0.00,N,2,100, 20250407,18460,18800,18900,18270,36199,667919095,00,0.00,N,5,-470, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index bc0a03f6ce73..c6cdd5bf6149 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,573,580,611,573,114896,67475117,00,0.00,N,5,-3, 20250409,576,602,618,571,90001,53049627,00,0.00,N,5,-26, 20250408,602,578,608,577,47692,28529387,00,0.00,N,2,24, 20250407,578,614,614,572,45172,26417068,00,0.00,N,5,-22, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index c3657620fc3b..7023ae54a267 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19000,18800,19150,18750,22986,436742300,00,0.00,N,2,600, 20250409,18400,18510,18530,18080,22248,407680645,00,0.00,N,5,-110, 20250408,18510,18550,18860,18480,21314,396916430,00,0.00,N,2,160, 20250407,18350,19200,19200,18350,37679,700047340,00,0.00,N,5,-1050, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index b6444cf249a9..f8aa344544f8 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,596,596,596,596,0,0,00,0.00,Y,3,0, +20250410,596,596,596,596,0,0,00,0.00,Y,3,0, +20250409,596,596,596,596,0,0,00,0.00,Y,0,0, 20250408,596,596,596,596,0,0,00,0.00,Y,0,0, 20250407,596,596,596,596,0,0,00,0.00,Y,0,0, 20250404,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index a7b8c4968617..42de1b123474 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2430,2415,2515,2390,63690,155359687,00,0.00,N,2,105, 20250409,2325,2465,2465,2315,122192,289711038,00,0.00,N,5,-115, 20250408,2440,2470,2520,2410,77551,191171242,00,0.00,N,5,-10, 20250407,2450,2570,2570,2415,66673,164154961,00,0.00,N,5,-105, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index cb589799df32..fd705178e092 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5270,5300,5300,5240,7816,41134940,00,0.00,N,5,-10, 20250409,5280,5200,5290,5120,18596,96672110,00,0.00,N,2,80, 20250408,5200,5310,5310,5200,7473,39146350,00,0.00,N,5,-130, 20250407,5330,5200,5330,5090,24173,125778940,00,0.00,N,2,80, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index b4b67e8a2e1e..c72913d55d39 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10280,10220,10410,10080,73410,751502560,00,0.00,N,2,370, 20250409,9910,10260,10410,9880,108272,1087363985,00,0.00,N,5,-500, 20250408,10410,10540,10650,10380,67615,709616530,00,0.00,N,2,160, 20250407,10250,10600,10880,10220,133027,1384798055,00,0.00,N,5,-700, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 40687936c9d6..5a0f0d884f91 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12350,13120,13650,12220,1829403,23508058775,00,0.00,N,2,1060, 20250409,11290,11200,11580,11070,334713,3799903365,00,0.00,N,5,-190, 20250408,11480,11990,12040,11350,538430,6280918890,00,0.00,N,2,20, 20250407,11460,12100,12200,11410,522930,6096653965,00,0.00,N,5,-1160, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 3f25fb1949ff..a13d8d573eef 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2090,2120,2125,2050,3361,6965090,00,0.00,N,2,20, 20250409,2070,2150,2150,2020,3182,6557005,00,0.00,N,3,0, 20250408,2070,2200,2200,2070,11162,23702656,00,0.00,N,5,-130, 20250407,2200,2210,2240,1990,8654,18236525,00,0.00,N,5,-10, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index aaec97724410..4390c54d426b 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3290,3260,3320,3260,10364,34238933,00,0.00,N,2,35, 20250409,3255,3325,3340,3250,7989,26227020,00,0.00,N,5,-90, 20250408,3345,3415,3415,3330,7851,26499787,00,0.00,N,5,-80, 20250407,3425,3425,3425,3315,12391,41517065,00,0.00,N,5,-15, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 6321b03bd08b..c4998a1c96d4 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2885,2810,2915,2810,26435,75368313,00,0.00,N,2,90, 20250409,2795,2895,2895,2790,20432,57384927,00,0.00,N,5,-75, 20250408,2870,2885,2930,2860,5831,16828790,00,0.00,N,5,-25, 20250407,2895,2935,2935,2820,26195,74727667,00,0.00,N,5,-40, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 9c3a5526927f..576488837024 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1146,1139,1168,1101,17552,20123283,00,0.00,N,2,55, 20250409,1091,1161,1178,1087,39159,43652280,00,0.00,N,5,-65, 20250408,1156,1142,1181,1139,13184,15163262,00,0.00,N,2,17, 20250407,1139,1183,1197,1120,28855,33180039,00,0.00,N,5,-44, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 0822eebf1a31..62ced3e7850b 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4690,4610,4710,4515,76216,351563206,00,0.00,N,2,405, 20250409,4285,4390,4600,4210,121324,527328115,00,0.00,N,5,-205, 20250408,4490,4605,4770,4450,104749,479607516,00,0.00,N,5,-40, 20250407,4530,4950,4950,4515,118604,548956380,00,0.00,N,5,-445, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index d6fd38155fdf..23d9e6690b25 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250410,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250409,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250408,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250407,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250404,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 5b2f599dda8b..3750231c21eb 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11190,11150,11200,11010,13750,152886270,00,0.00,N,2,380, 20250409,10810,11000,11000,10650,15822,170326525,00,0.00,N,5,-200, 20250408,11010,11290,11500,11000,14937,167960210,00,0.00,N,5,-50, 20250407,11060,10950,11370,10800,24210,267710085,00,0.00,N,5,-10, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 5f47d2b56706..c6d9a56ac3f7 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3220,3125,3235,3125,1044196,3332264284,00,0.00,N,2,130, 20250409,3090,3305,3385,3090,2625102,8481027590,00,0.00,N,5,-220, 20250408,3310,3085,3390,3080,4503359,14746662268,00,0.00,N,2,210, 20250407,3100,3340,3480,3095,4232568,13641521937,00,0.00,N,2,60, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 19515f1c1f00..72c3244212c3 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2700,2630,2705,2610,31926,84742365,00,0.00,N,2,95, 20250409,2605,2595,2630,2530,45894,119483286,00,0.00,N,2,20, 20250408,2585,2470,2615,2470,23941,61234884,00,0.00,N,2,100, 20250407,2485,2555,2555,2440,39300,97406895,00,0.00,N,5,-75, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index ecbdfb9d556b..b42ecf01364a 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,37950,35000,38150,35000,233826,8707313800,00,0.00,N,2,3500, 20250409,34450,35200,35900,33550,257384,8790063400,00,0.00,N,5,-1250, 20250408,35700,36050,36500,35550,153499,5501089425,00,0.00,N,3,0, 20250407,35700,36750,37200,35500,206614,7418520750,00,0.00,N,5,-2000, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 2b166240b55a..e725148a825d 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1389,1295,1389,1295,100708,135687063,00,0.00,N,2,101, 20250409,1288,1305,1357,1210,128227,164009049,00,0.00,N,5,-17, 20250408,1305,1161,1306,1161,159645,201029061,00,0.00,N,2,144, 20250407,1161,1239,1239,1160,35677,42057732,00,0.00,N,5,-83, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 6b0c09be7452..d2f79719d81d 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,31250,30600,31650,27950,766049,22713165200,00,0.00,N,2,1750, 20250409,29500,30050,31800,28650,629595,18985389825,00,0.00,N,5,-250, 20250408,29750,28500,30800,27700,738664,21531509450,00,0.00,N,5,-550, 20250407,30300,31100,31950,30300,226375,7004421575,00,0.00,N,5,-2550, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index fd78c6076ecc..1bdf26a2a27b 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5210,5130,5220,5100,192183,991794785,00,0.00,N,2,200, 20250409,5010,5030,5140,4985,152314,765493080,00,0.00,N,5,-60, 20250408,5070,5100,5190,5070,141173,722797895,00,0.00,N,3,0, 20250407,5070,5150,5230,5000,145115,735752305,00,0.00,N,5,-160, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index eff863b96284..1d736272f905 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,480,480,480,480,0,0,00,0.00,Y,3,0, +20250410,480,480,480,480,0,0,00,0.00,Y,3,0, +20250409,480,480,480,480,0,0,00,0.00,Y,0,0, 20250408,480,480,480,480,0,0,00,0.00,Y,0,0, 20250407,480,480,480,480,0,0,00,0.00,Y,0,0, 20250404,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index de618b435c9a..ee42febfd095 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22800,22900,22950,22250,584422,13253234900,00,0.00,N,2,1400, 20250409,21400,22600,22650,21150,895034,19409930825,00,0.00,N,5,-400, 20250408,21800,20950,21900,20800,971845,20771443250,00,0.00,N,2,1800, 20250407,20000,21300,21450,20000,923755,19005285450,00,0.00,N,5,-2250, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 04be61a28790..664c2be2bf84 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6030,5910,6030,5830,123547,730245475,00,0.00,N,2,350, 20250409,5680,5890,6490,5360,309255,1796975840,00,0.00,N,5,-250, 20250408,5930,5940,6020,5850,132163,784227610,00,0.00,N,2,160, 20250407,5770,6010,6130,5750,311794,1822447310,00,0.00,N,5,-500, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 03c6f6e69570..bb99244f58c4 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2135,2110,2135,2085,202461,426986457,00,0.00,N,2,110, 20250409,2025,2025,2065,1995,388465,786153128,00,0.00,N,5,-35, 20250408,2060,2115,2145,2055,341915,715857812,00,0.00,N,5,-25, 20250407,2085,2110,2140,2050,288960,599602232,00,0.00,N,5,-110, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index ae9aedc29a14..fbbcf465765c 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23850,23400,24050,22850,71651,1696860600,00,0.00,N,2,2000, 20250409,21850,22550,22800,21500,92023,2014848100,00,0.00,N,5,-900, 20250408,22750,23200,23300,22200,45754,1038481300,00,0.00,N,2,100, 20250407,22650,23300,23400,22600,94182,2153404500,00,0.00,N,5,-1400, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index fe0761542506..5c92b9f6ace1 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8320,8330,8340,8120,52404,432073335,00,0.00,N,2,490, 20250409,7830,7750,7920,7650,57808,448997425,00,0.00,N,5,-50, 20250408,7880,7850,8130,7840,58057,461960285,00,0.00,N,2,130, 20250407,7750,8270,8280,7750,113453,904130220,00,0.00,N,5,-780, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index fd1a71be6f72..949b2e25e282 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7540,5920,7540,5820,5538672,38719908280,00,0.00,N,1,1740, 20250409,5800,5780,6250,5600,1049763,6188036240,00,0.00,N,2,70, 20250408,5730,5400,5790,5400,159057,899814270,00,0.00,N,2,350, 20250407,5380,5630,5630,5310,60162,327146510,00,0.00,N,5,-340, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 7a72dcc9e285..e46b419580ec 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16650,16850,17090,16385,147676,2456035530,00,0.00,N,2,1100, 20250409,15550,15630,16140,15370,108958,1715494205,00,0.00,N,5,-340, 20250408,15890,16300,16490,15800,159405,2569782605,00,0.00,N,2,150, 20250407,15740,16440,16560,15740,251475,4084142520,00,0.00,N,5,-1590, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index a73d6f5d3658..425bb6ed16f6 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1026,1068,1068,1016,33777,34866777,00,0.00,N,3,0, 20250409,1026,1025,1102,1024,24579,25569741,00,0.00,N,2,1, 20250408,1025,1053,1064,1025,24079,25149299,00,0.00,N,5,-28, 20250407,1053,1093,1102,1053,28179,30520652,00,0.00,N,5,-34, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 948602eb109a..7b2d994fa3e2 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8680,8530,8700,8450,32294,277721630,00,0.00,N,2,630, 20250409,8050,8220,8400,8000,37376,305981415,00,0.00,N,5,-170, 20250408,8220,8450,8650,8200,46632,390792010,00,0.00,N,5,-120, 20250407,8340,8820,8990,8280,56775,478366445,00,0.00,N,5,-850, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index affe67542d69..7742b1418a62 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2825,2750,2880,2730,13554,37896185,00,0.00,N,2,140, 20250409,2685,2805,2810,2685,24427,67208562,00,0.00,N,5,-120, 20250408,2805,2805,2860,2775,26772,75020595,00,0.00,N,3,0, 20250407,2805,2885,2885,2790,22435,63060900,00,0.00,N,5,-85, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 4530cdfb2e36..7c958c671dba 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,272,274,278,269,349528,95040175,00,0.00,N,2,3, 20250409,269,275,280,263,393693,105759329,00,0.00,N,5,-4, 20250408,273,265,280,265,267616,73128883,00,0.00,N,2,9, 20250407,264,273,275,263,509441,136824083,00,0.00,N,5,-9, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index fc2b36f476cd..36ca1201bf26 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16970,17070,17130,16610,435522,7375685570,00,0.00,N,2,1190, 20250409,15780,15500,16130,15500,294109,4651307715,00,0.00,N,5,-40, 20250408,15820,15960,16140,15530,305451,4832334540,00,0.00,N,2,340, 20250407,15480,15910,16060,15270,505877,7903816800,00,0.00,N,5,-1370, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 409216dc9db7..1ccfe06f4ca6 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,710,680,720,670,466938,328242673,00,0.00,N,2,30, 20250409,680,664,690,664,81820,55684021,00,0.00,N,2,16, 20250408,664,679,682,664,49226,33020962,00,0.00,N,5,-21, 20250407,685,678,695,657,72892,49254860,00,0.00,N,2,1, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 7520113afdb4..5aea5fee8c8e 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2050,2020,2150,1900,146636,294846381,00,0.00,N,2,67, 20250409,1983,2070,2070,1963,186227,370734183,00,0.00,N,5,-92, 20250408,2075,2095,2135,2010,130520,267841835,00,0.00,N,5,-10, 20250407,2085,2070,2085,1980,196772,396535171,00,0.00,N,5,-40, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 669248ad5059..5fdcf3947718 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12730,12700,12900,12500,144196,1823431850,00,0.00,N,2,930, 20250409,11800,12090,12190,11670,142713,1703545260,00,0.00,N,5,-300, 20250408,12100,12550,12670,12100,113005,1394752825,00,0.00,N,5,-130, 20250407,12230,13000,13070,12230,137030,1707064270,00,0.00,N,5,-1220, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index a5809dd4e0b0..455fcf0080b0 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15060,14500,15060,14500,40156,597880700,00,0.00,N,2,570, 20250409,14490,14810,14940,14340,67608,983296620,00,0.00,N,5,-420, 20250408,14910,14900,15000,14800,30818,459013680,00,0.00,N,2,40, 20250407,14870,15100,15100,14630,26076,385197075,00,0.00,N,5,-350, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index a9bd77c5229a..31a28cd10b6e 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,40000,39100,41400,38400,82156,3283434525,00,0.00,N,2,2950, 20250409,37050,38300,39250,36200,57914,2150270700,00,0.00,N,5,-1250, 20250408,38300,38600,39900,37800,26823,1031357025,00,0.00,N,2,50, 20250407,38250,38400,39400,37000,85906,3275112100,00,0.00,N,5,-2250, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 4ce65ba82efb..13f8421e7cba 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5030,5000,5050,4880,36344,180976853,00,0.00,N,2,160, 20250409,4870,4950,4950,4575,33120,159470345,00,0.00,N,5,-45, 20250408,4915,4850,4970,4800,27260,131774149,00,0.00,N,2,40, 20250407,4875,5010,5010,4780,33044,160421482,00,0.00,N,5,-195, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 843a0d8b054d..52e48fbefac1 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35300,35000,35500,34200,166739,5826485050,00,0.00,N,2,3100, 20250409,32200,32500,32800,31800,71410,2297403550,00,0.00,N,5,-400, 20250408,32600,34000,34100,32300,80324,2644108050,00,0.00,N,2,150, 20250407,32450,32750,34450,32100,192206,6299910775,00,0.00,N,5,-2000, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index ac82f6a33b01..45864be25482 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1193,1162,1230,1104,111467,130882128,00,0.00,N,2,38, 20250409,1155,1191,1240,1080,164872,192141713,00,0.00,N,5,-56, 20250408,1211,1177,1211,1153,179336,213835565,00,0.00,N,2,36, 20250407,1175,1172,1200,1105,253119,294985599,00,0.00,N,2,36, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index a007d351e17a..513baa90b146 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2120,2100,2130,2065,976313,2054855395,00,0.00,N,2,115, 20250409,2005,2000,2055,1991,1061776,2140420934,00,0.00,N,5,-45, 20250408,2050,2065,2130,2045,965612,2008880602,00,0.00,N,2,15, 20250407,2035,2100,2150,2030,1437696,2951777726,00,0.00,N,5,-140, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 454b29db3374..81b7084ec273 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6700,6930,6930,6700,3637,24603190,00,0.00,N,5,-50, 20250409,6750,6560,6950,6560,5818,38931745,00,0.00,N,2,190, 20250408,6560,6770,6900,6410,11435,75353605,00,0.00,N,5,-210, 20250407,6770,6990,7090,6770,2240,15422690,00,0.00,N,5,-220, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 339cd4ef3963..8d455112a755 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1294,1240,1300,1240,231179,295180056,00,0.00,N,2,64, 20250409,1230,1240,1265,1206,339295,417099339,00,0.00,N,5,-11, 20250408,1241,1230,1280,1230,213008,267511450,00,0.00,N,2,17, 20250407,1224,1270,1270,1211,341369,421224528,00,0.00,N,5,-64, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 4472d4e44342..3507d0e11a92 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14900,15620,16280,14750,1856549,28828173040,00,0.00,N,5,-560, 20250409,15460,16710,16710,15040,1735044,27317644335,00,0.00,N,5,-1420, 20250408,16880,17960,18620,16100,4748898,82603588545,00,0.00,N,2,230, 20250407,16650,14460,17530,14190,10494065,169811733400,00,0.00,N,2,2640, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index d839309e0766..3853cfc67a4e 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9500,9500,9650,9450,34602,329936105,00,0.00,N,2,410, 20250409,9090,9310,9390,8600,23461,214178030,00,0.00,N,5,-290, 20250408,9380,9480,9620,9270,28210,267361215,00,0.00,N,2,20, 20250407,9360,9500,9500,9100,42881,396724300,00,0.00,N,5,-530, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index a321682f07ae..98d5666cf3f7 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11450,10320,11450,10150,46657,494942900,00,0.00,N,2,1720, 20250409,9730,10050,10080,9580,37980,369162420,00,0.00,N,5,-300, 20250408,10030,10210,10630,9920,37738,382902635,00,0.00,N,5,-90, 20250407,10120,10030,10400,9980,39183,395716935,00,0.00,N,5,-560, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 7676df7d2a06..ab648e4d5da5 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1082,1082,1091,1066,21236,23025608,00,0.00,N,2,2, 20250409,1080,1106,1106,1063,31632,34426284,00,0.00,N,5,-26, 20250408,1106,1116,1117,1050,33284,36412340,00,0.00,N,5,-12, 20250407,1118,1144,1144,1078,31778,35000720,00,0.00,N,5,-31, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 51f957ab91ec..4b3b51dfe453 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2280,2380,2380,2250,93994,215163642,00,0.00,N,5,-100, 20250409,2380,2180,2380,2115,79641,174801264,00,0.00,N,2,180, 20250408,2200,2190,2255,2180,77981,173762904,00,0.00,N,2,15, 20250407,2185,2365,2365,2185,140056,310857868,00,0.00,N,5,-180, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 13c91bd1ccef..4c328dde370c 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,792,774,793,774,174303,136924035,00,0.00,N,2,33, 20250409,759,756,781,753,125090,95812285,00,0.00,N,5,-12, 20250408,771,755,783,755,122974,93836792,00,0.00,N,2,16, 20250407,755,782,782,742,217045,163451041,00,0.00,N,5,-28, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 6acf05349e7f..d09bacbe0591 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4810,4800,4885,4745,32957,157346195,00,0.00,N,2,40, 20250409,4770,4670,4800,4650,54590,258161735,00,0.00,N,2,100, 20250408,4670,4465,4670,4465,34341,157081620,00,0.00,N,2,180, 20250407,4490,4530,4530,4375,36512,162740505,00,0.00,N,5,-50, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index aa221f0869a7..47576714d46e 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9640,9590,9730,9340,371901,3544143300,00,0.00,N,2,300, 20250409,9340,9690,9970,9260,447905,4239993550,01,-7.69,N,5,-630, 20250408,9969,9748,10200,9702,288763,2861347090,00,0.00,N,2,350, 20250407,10420,10650,10790,10400,259273,2738296395,00,0.00,N,5,-700, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 2c9bab759326..aa0e946c0faf 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4080,3985,4155,3970,113662,461448610,00,0.00,N,2,285, 20250409,3795,3815,3910,3735,169770,647411865,00,0.00,N,5,-120, 20250408,3915,4000,4050,3880,101819,403532120,00,0.00,N,3,0, 20250407,3915,4020,4145,3900,212417,844379455,00,0.00,N,5,-335, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 9cbbeaa83420..156a0a9a5c60 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,633,613,639,613,249227,156145064,00,0.00,N,2,28, 20250409,605,635,649,600,195185,118612116,00,0.00,N,5,-30, 20250408,635,629,644,613,315552,198420523,00,0.00,N,2,6, 20250407,629,643,643,600,408795,250022407,00,0.00,N,5,-14, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 74a870ac665c..10cc8e55f568 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3020,2965,3025,2965,8898,26748765,00,0.00,N,2,75, 20250409,2945,3000,3000,2900,22877,67040817,00,0.00,N,5,-5, 20250408,2950,2950,2985,2935,23471,69464380,00,0.00,N,2,20, 20250407,2930,3005,3025,2900,39682,117448842,00,0.00,N,5,-110, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 1551d15aa23b..3f95db7b9f68 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2880,2730,2885,2730,17212,48682610,00,0.00,N,2,185, 20250409,2695,2700,2770,2695,17271,46826262,00,0.00,N,5,-35, 20250408,2730,2715,2850,2690,21420,58950667,00,0.00,N,2,5, 20250407,2725,2975,2980,2725,43855,122377270,00,0.00,N,5,-210, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 9b9ecebea0a0..056be9e9fb64 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3305,3185,3460,3155,850598,2855967836,00,0.00,N,2,120, 20250409,3185,3060,3770,3060,5926741,20678502527,00,0.00,N,2,75, 20250408,3110,3065,3175,3050,42398,131801278,00,0.00,N,2,50, 20250407,3060,3130,3130,3015,37074,112565480,00,0.00,N,5,-65, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index cbbc7179f1dc..1cc46cce6df6 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1500,1600,1600,1500,4,6300,00,0.00,N,3,0, 20250409,1500,1510,1670,1500,11,16680,00,0.00,N,5,-10, 20250408,1510,1660,1660,1510,3,4680,00,0.00,N,5,-135, 20250407,1645,1660,1670,1510,1308,1976080,00,0.00,N,2,145, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index f206bc7abeb0..dbca8d8ace9b 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,112700,113000,113500,110100,212320,23830143200,00,0.00,N,2,5400, 20250409,107300,108000,109000,106200,145141,15581211050,00,0.00,N,2,300, 20250408,107000,111700,111900,106100,208240,22496596100,00,0.00,N,5,-2500, 20250407,109500,111100,112600,107600,211797,23180619000,00,0.00,N,5,-6600, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 3a7eaf113602..2073535be411 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9140,9420,9420,9050,136707,1257204470,00,0.00,N,2,470, 20250409,8670,8570,9100,8570,44827,390535680,00,0.00,N,5,-130, 20250408,8800,9320,9430,8670,160292,1427904330,00,0.00,N,5,-310, 20250407,9110,9710,9760,9050,157135,1458858425,00,0.00,N,5,-950, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index f703d684d920..6fa7df16ece9 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15130,14960,15160,14760,178964,2689600825,00,0.00,N,2,540, 20250409,14590,14680,15000,14470,134709,1964814850,00,0.00,N,5,-230, 20250408,14820,14830,15010,14670,121955,1809755870,00,0.00,N,2,150, 20250407,14670,14740,14800,14550,135935,1990562430,00,0.00,N,5,-390, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index db7707185f47..be21d8614ee6 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250409,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250408,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250407,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 7951e1d2f698..5c280f528015 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,52400,51600,52400,50500,1014895,52414349050,00,0.00,N,2,4600, 20250409,47800,48700,50400,47650,682920,33238256850,00,0.00,N,5,-1850, 20250408,49650,51500,51500,49250,584098,29362021600,00,0.00,N,3,0, 20250407,49650,50400,52500,49550,1021352,51846034025,00,0.00,N,5,-2450, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 5e69b432a9f2..f39b9d271bb4 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8390,8270,8420,8150,14215,117969400,00,0.00,N,2,310, 20250409,8080,8290,8330,8080,11439,93692130,00,0.00,N,3,0, 20250408,8080,8040,8290,8040,6344,51820470,00,0.00,N,2,80, 20250407,8000,8530,8530,7990,23600,190748640,00,0.00,N,5,-540, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index f1e696ff1988..6bb3980e356e 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11580,11170,11710,10940,93285,1058269075,00,0.00,N,2,910, 20250409,10670,11030,11340,10450,138368,1500511020,00,0.00,N,5,-800, 20250408,11470,11500,11720,11370,80147,920402325,00,0.00,N,2,290, 20250407,11180,11700,11880,11160,103854,1186230480,00,0.00,N,5,-1000, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 85fe6ef59115..b7837ce703a0 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,55300,55000,56200,53500,2331960,129272628950,00,0.00,N,2,3100, 20250409,52200,53000,53300,51500,1896889,99257693150,00,0.00,N,5,-1800, 20250408,54000,55100,55700,53600,1226361,66914727950,00,0.00,N,5,-1300, 20250407,55300,56000,56700,54600,1757351,97619658050,00,0.00,N,5,-3300, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index d7952fea1f67..1aa04d085867 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22200,23150,23350,21900,46317,1034611475,00,0.00,N,2,200, 20250409,22000,22950,23400,21900,24509,549729025,00,0.00,N,5,-950, 20250408,22950,22450,23950,21200,53575,1188306825,00,0.00,N,2,700, 20250407,22250,23300,23450,21150,65623,1458070625,00,0.00,N,5,-2150, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 4d16f1788b80..54c9816a6de5 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4860,4740,5010,4715,74897,362858959,00,0.00,N,2,245, 20250409,4615,4665,4665,4520,82228,376593803,00,0.00,N,5,-85, 20250408,4700,4700,4760,4650,70739,332201542,00,0.00,N,2,110, 20250407,4590,4850,4850,4500,251496,1194405455,00,0.00,N,5,-260, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 9da81e83d92d..d9d47df010d7 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,144900,144800,148900,143000,93378,13614397900,00,0.00,N,2,6200, 20250409,138700,137500,141800,136100,56681,7873414300,00,0.00,N,5,-500, 20250408,139200,142400,144300,139000,52422,7400571750,00,0.00,N,2,200, 20250407,139000,141000,143600,138200,76187,10684125000,00,0.00,N,5,-8100, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 1d5c819cc570..6f2be82070cb 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1050,1014,1058,1011,1071472,1110467648,00,0.00,N,2,83, 20250409,967,965,1005,950,642836,625257315,00,0.00,N,5,-29, 20250408,996,990,1028,990,619174,623234882,00,0.00,N,2,11, 20250407,985,1040,1040,985,918264,916800812,00,0.00,N,5,-81, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index f0c0daeffe8b..f293676dab5d 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2870,2900,2915,2830,107388,307990302,00,0.00,N,2,120, 20250409,2750,2820,2880,2740,135574,378838195,00,0.00,N,5,-140, 20250408,2890,2900,2920,2845,116458,335760134,00,0.00,N,2,40, 20250407,2850,2920,2925,2835,218453,625755002,00,0.00,N,5,-150, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 5a10c98b573c..4dad1f7d3055 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,126700,119400,128200,117000,498119,61288317400,00,0.00,N,2,12600, 20250409,114100,111500,121400,109400,459397,52990812850,00,0.00,N,2,2100, 20250408,112000,111800,113800,109000,248684,27787230600,00,0.00,N,2,4600, 20250407,107400,111100,112400,106000,386432,42109724850,00,0.00,N,5,-7500, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 10312283e553..d6ac31230492 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1819,1780,1820,1767,75764,136182410,00,0.00,N,2,84, 20250409,1735,1751,1764,1706,147019,255109358,00,0.00,N,5,-39, 20250408,1774,1777,1805,1760,83775,149000483,00,0.00,N,5,-2, 20250407,1776,1840,1881,1772,164797,295077852,00,0.00,N,5,-110, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index dc7146807703..90b8a068fd67 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6710,6800,6850,6590,41122,274713500,00,0.00,N,2,130, 20250409,6580,6640,6640,6370,22911,148596470,00,0.00,N,5,-20, 20250408,6600,6660,6850,6520,29688,196530910,00,0.00,N,5,-20, 20250407,6620,6610,6860,6350,44342,287524930,00,0.00,N,5,-230, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 965b3c9fe193..0c78dfe13069 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2910,2855,2950,2825,21580,61886221,00,0.00,N,2,165, 20250409,2745,2840,2860,2720,40659,112791870,00,0.00,N,5,-115, 20250408,2860,2915,2945,2855,16689,48407620,00,0.00,N,5,-80, 20250407,2940,2935,3040,2835,40732,117944140,00,0.00,N,5,-10, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index ccdd4056e5e0..4f35a5c62526 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4265,4290,4290,4220,31730,134986225,00,0.00,N,2,85, 20250409,4180,4250,4250,4120,23435,97159150,00,0.00,N,5,-5, 20250408,4185,4185,4215,4175,43768,183576250,00,0.00,N,3,0, 20250407,4185,4290,4290,4160,45119,189236444,00,0.00,N,5,-110, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 09c04238aa49..207cd8a2e1a0 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2320,2370,2370,2205,13281,30370608,00,0.00,N,2,165, 20250409,2155,2265,2265,2125,14699,31950494,00,0.00,N,5,-15, 20250408,2170,2285,2385,2170,22699,50535722,00,0.00,N,5,-40, 20250407,2210,2400,2400,2165,35364,79830930,00,0.00,N,5,-215, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index 0fd728a5933c..42ade72c078f 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1399,1336,1400,1336,61111,83424704,00,0.00,N,2,69, 20250409,1330,1398,1399,1320,111093,150808617,00,0.00,N,5,-70, 20250408,1400,1439,1531,1383,292454,429685918,00,0.00,N,5,-39, 20250407,1439,1359,1459,1306,159580,221436541,00,0.00,N,2,65, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 68d681a81249..bbe013744fad 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,29650,28500,31150,28300,585861,17364694900,00,0.00,N,5,-50, 20250409,29700,31350,31650,28250,883778,26128283975,00,0.00,N,5,-1650, 20250408,31350,33500,33500,29100,1740370,54157265825,00,0.00,N,2,50, 20250407,31300,26050,31300,25900,1031410,30052140775,00,0.00,N,1,7200, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 4f1a4a37496c..39094ada8b0d 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2465,2485,2510,2425,3233853,7969303864,00,0.00,N,2,35, 20250409,2430,2390,2445,2370,1076658,2591844930,00,0.00,N,2,30, 20250408,2400,2440,2475,2400,1385865,3349045938,00,0.00,N,5,-30, 20250407,2430,2490,2490,2390,1238901,3004501437,00,0.00,N,5,-115, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 5bd1171bde76..27aa8f46a9a0 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7010,6800,7050,6720,10894,75152890,00,0.00,N,2,520, 20250409,6490,6980,7120,6340,22448,148057980,00,0.00,N,5,-540, 20250408,7030,7100,7500,6900,6526,46228910,00,0.00,N,2,30, 20250407,7000,7430,7430,6890,9551,67970370,00,0.00,N,5,-490, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 2c8656a88efc..9923fc2f4ebf 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2150,1762,2200,1762,1051473,2154220505,00,0.00,N,2,388, 20250409,1762,1766,1803,1745,27589,48700463,00,0.00,N,5,-4, 20250408,1766,1753,1790,1750,48515,85861894,00,0.00,N,2,15, 20250407,1751,1780,1780,1720,38858,68014929,00,0.00,N,5,-40, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 91bdef8fa84f..db31c54264fe 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,639,623,640,618,158724,100149757,00,0.00,N,2,36, 20250409,603,617,625,600,123573,75732496,00,0.00,N,5,-14, 20250408,617,664,664,611,179522,111818594,00,0.00,N,5,-3, 20250407,620,640,644,610,82471,51079486,00,0.00,N,5,-25, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 8e2f049ed6bf..e83c909a7f4c 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1866,1826,1874,1825,30237,56022242,00,0.00,N,2,56, 20250409,1810,1843,1872,1800,40244,73140503,00,0.00,N,5,-32, 20250408,1842,1843,1882,1834,21436,39733013,00,0.00,N,5,-1, 20250407,1843,1890,1890,1839,34143,63325330,00,0.00,N,5,-61, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 59a3c592ea8e..29cbd7dca668 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11000,11070,11090,10990,1062853,11703881055,00,0.00,N,3,0, 20250409,11000,10930,11030,10870,1385707,15181410535,00,0.00,N,3,0, 20250408,11000,10870,11000,10870,1066926,11705021775,00,0.00,N,2,150, 20250407,10850,10950,10950,10700,1839899,19917243350,00,0.00,N,5,-190, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 2e235db43a25..a7563fef5b25 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21500,22100,22250,21350,262821,5691969625,00,0.00,N,2,1100, 20250409,20400,19880,20800,19880,255873,5202025850,00,0.00,N,2,150, 20250408,20250,21350,21450,20150,260082,5386115800,00,0.00,N,5,-400, 20250407,20650,21550,21600,20550,253547,5315560275,00,0.00,N,5,-1800, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 857cb04c0647..41f39a91d66e 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,29950,31350,31400,29500,576940,17532402400,00,0.00,N,2,2600, 20250409,27350,27950,28800,26400,688281,18714574000,00,0.00,N,5,-1300, 20250408,28650,29600,30000,28300,241128,7006644525,00,0.00,N,2,600, 20250407,28050,28800,29300,28050,462294,13205693525,00,0.00,N,5,-2700, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index cc73ffdaaac6..6192251d8f76 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2215,2220,2280,2197,32000,71098147,00,0.00,N,2,70, 20250409,2145,2245,2275,2135,57874,127032601,00,0.00,N,5,-100, 20250408,2245,2170,2300,2170,40715,90206265,00,0.00,N,2,80, 20250407,2165,2270,2305,2165,67891,151172995,00,0.00,N,5,-150, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 52eabae9ae68..c8ac2df9b168 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2055,2020,2060,2015,33164,67647058,00,0.00,N,2,55, 20250409,2000,2040,2040,1991,89737,180737085,00,0.00,N,5,-45, 20250408,2045,2035,2080,1999,65678,133447005,00,0.00,N,2,10, 20250407,2035,2000,2070,1988,53307,107948649,00,0.00,N,2,5, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index d0846b4d90ae..65b5405632f5 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,990,937,1215,937,7585833,8326981497,00,0.00,N,2,54, 20250409,936,715,936,706,1239724,1142837291,00,0.00,N,1,216, 20250408,720,740,740,706,58819,42373036,00,0.00,N,5,-21, 20250407,741,757,763,716,101973,74093591,00,0.00,N,5,-22, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 15894a30dc0f..b82b9873032f 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3355,3350,3370,3340,10994,36869435,00,0.00,N,2,75, 20250409,3280,3415,3415,3270,18761,62184439,00,0.00,N,5,-135, 20250408,3415,3305,3425,3305,14226,47647940,00,0.00,N,2,110, 20250407,3305,3380,3405,3280,17186,56838005,00,0.00,N,5,-105, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 7b754e172ae7..e5ad00699c81 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6480,6540,6600,6450,103136,670085285,00,0.00,N,2,200, 20250409,6280,6500,6510,6260,96758,614987050,00,0.00,N,5,-240, 20250408,6520,6600,6650,6510,64530,421944475,00,0.00,N,3,0, 20250407,6520,6700,6700,6500,148188,973315655,00,0.00,N,5,-260, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index ec854275f3cb..5ca0cc3d6168 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14190,13950,14280,13800,13653,191890400,00,0.00,N,2,590, 20250409,13600,13880,13990,13590,18541,253482670,00,0.00,N,5,-270, 20250408,13870,14000,14200,13800,24235,338500580,00,0.00,N,5,-70, 20250407,13940,14120,14330,13750,24185,338716365,00,0.00,N,5,-610, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 9d97ace15450..8e4397e0b004 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3700,3610,3800,3565,77308,285741594,00,0.00,N,2,240, 20250409,3460,3510,3620,3440,102221,360919203,00,0.00,N,5,-100, 20250408,3560,3595,3670,3515,73647,263686849,00,0.00,N,2,10, 20250407,3550,3530,3650,3452,102852,363058984,00,0.00,N,5,-240, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index c172cc2d92db..a61d2f3a8792 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6000,5920,6020,5710,32515,191265480,00,0.00,N,2,170, 20250409,5830,5940,6070,5560,134818,773565330,00,0.00,N,2,30, 20250408,5800,5800,6000,5800,51898,305440950,00,0.00,N,2,40, 20250407,5760,5960,5960,5640,54809,315815390,00,0.00,N,5,-360, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index fc408e4cb76d..1acf48ba7e7a 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27000,27100,27150,26650,40841,1097721575,00,0.00,N,2,600, 20250409,26400,27150,27150,26050,79278,2090497525,00,0.00,N,5,-950, 20250408,27350,27500,27500,26950,37947,1030040325,00,0.00,N,5,-50, 20250407,27400,27850,27850,26950,52698,1443252100,00,0.00,N,5,-950, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 0f93f8fef4ab..03113e234f26 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6560,6340,6600,6110,35653,229276450,00,0.00,N,2,550, 20250409,6010,6110,6310,6000,48877,299260180,00,0.00,N,5,-170, 20250408,6180,6220,6450,6180,29170,184745955,00,0.00,N,2,20, 20250407,6160,6620,6690,6150,98840,626758820,00,0.00,N,5,-700, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 237e3a199b44..9e4aa0aad4dd 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11200,10840,11280,10740,82427,905525210,00,0.00,N,2,950, 20250409,10250,9920,10320,9900,64956,653961250,00,0.00,N,2,80, 20250408,10170,10290,10460,9870,103433,1044487845,00,0.00,N,2,170, 20250407,10000,9890,10480,9500,214559,2098756610,00,0.00,N,5,-500, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 89697c97d94c..137b2da7652e 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13980,14200,14450,13930,123117,1742560015,00,0.00,N,2,180, 20250409,13800,13700,13980,13540,60475,826413810,00,0.00,N,5,-190, 20250408,13990,14020,14200,13760,59759,834820915,00,0.00,N,2,50, 20250407,13940,14550,14550,13860,57812,808873490,00,0.00,N,5,-750, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 0ded7685a226..c28c49ead36d 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1503,1552,1562,1500,1237036,1883366774,00,0.00,N,2,2, 20250409,1501,1793,1793,1501,2705881,4372397311,00,0.00,N,5,-340, 20250408,1841,1800,2150,1646,23295362,45036154900,00,0.00,N,2,41, 20250407,1800,1668,1958,1600,29405287,52828496746,00,0.00,N,2,200, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index b9d13b6a0bdc..1ee33977c535 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,824,811,840,809,83716,68452476,00,0.00,N,2,15, 20250409,809,803,823,792,182376,148849235,00,0.00,N,2,6, 20250408,803,784,818,784,199785,161708541,00,0.00,N,2,12, 20250407,791,766,803,766,145064,114200261,00,0.00,N,5,-1, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index dae119dafe9d..dbe20afff623 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7370,7300,7380,7190,80871,589252550,00,0.00,N,2,290, 20250409,7080,7200,7280,7000,73945,526649025,00,0.00,N,5,-190, 20250408,7270,7320,7350,7220,58779,426982810,00,0.00,N,2,60, 20250407,7210,7520,7570,7200,97551,707895390,00,0.00,N,5,-310, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 59f92151d654..18b317190930 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21850,21500,21900,21000,58536,1256176575,00,0.00,N,2,1650, 20250409,20200,19990,21200,19990,47186,963104475,00,0.00,N,5,-300, 20250408,20500,20950,21300,20500,47215,985111375,00,0.00,N,5,-100, 20250407,20600,21250,21250,20450,72619,1505133625,00,0.00,N,5,-1400, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 4d7a8d1e227a..263516fffb5c 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1315,1355,1441,1315,67432,91653490,00,0.00,N,5,-24, 20250409,1339,1365,1380,1338,7995,10856445,00,0.00,N,5,-26, 20250408,1365,1405,1421,1365,41310,57401466,00,0.00,N,5,-30, 20250407,1395,1465,1465,1394,26728,37583626,00,0.00,N,5,-73, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 2f53c2a36e3b..ada0ada0d67d 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1690,1629,1722,1625,2299304,3855852551,00,0.00,N,2,85, 20250409,1605,1560,1768,1543,5528594,9146640372,00,0.00,N,2,52, 20250408,1553,1571,1580,1535,374795,584972551,00,0.00,N,2,33, 20250407,1520,1550,1554,1500,404552,615418208,00,0.00,N,5,-43, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index c3834ebff3e5..898bb4b46158 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,108600,106300,109400,104600,501403,54032936350,00,0.00,N,2,7400, 20250409,101200,103300,105200,100600,314925,32118509350,00,0.00,N,5,-2900, 20250408,104100,106700,107200,103800,264679,27723302700,00,0.00,N,2,100, 20250407,104000,106700,106900,103600,349131,36664207050,00,0.00,N,5,-6300, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 1b8dcefb02e5..a84c098a3669 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11920,12030,12030,11600,349547,4121172100,00,0.00,N,2,760, 20250409,11160,11280,11540,11030,378909,4242793310,00,0.00,N,5,-460, 20250408,11620,11860,12150,11600,137854,1622997070,00,0.00,N,5,-80, 20250407,11700,12390,12400,11680,270983,3240618885,00,0.00,N,5,-1140, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index ef6c3caee5ae..a8af55467e60 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4145,4005,4195,4005,20071,82766930,00,0.00,N,2,195, 20250409,3950,4015,4080,3880,12292,48401091,00,0.00,N,5,-60, 20250408,4010,3750,4075,3750,26611,104243430,00,0.00,N,2,150, 20250407,3860,4030,4030,3745,38125,146760229,00,0.00,N,5,-170, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 22085a95803d..b30daea110b8 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1791,1791,1799,1742,2916602,5172359360,00,0.00,N,2,116, 20250409,1675,1681,1712,1650,2234407,3752985152,00,0.00,N,5,-40, 20250408,1715,1810,1825,1706,2421439,4255356815,00,0.00,N,5,-35, 20250407,1750,1800,1803,1715,3302113,5783844008,00,0.00,N,5,-124, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 80af611ecb3c..84e5cae8dc9e 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5170,5130,5220,5060,95188,488718385,00,0.00,N,2,160, 20250409,5010,5000,5250,4945,232835,1182088750,00,0.00,N,3,0, 20250408,5010,5110,5200,4895,277242,1395571429,00,0.00,N,2,30, 20250407,4980,5190,5500,4880,526579,2731640517,00,0.00,N,5,-200, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 3dfadffce500..2e751afd2aa3 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250410,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250409,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250408,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250407,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250404,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index de85a60cc887..15bf08105d21 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12600,11930,12730,11600,156585,1897309475,00,0.00,N,2,1300, 20250409,11300,11120,11900,10880,237642,2690813950,00,0.00,N,5,-140, 20250408,11440,11600,11970,11340,168672,1950885575,00,0.00,N,5,-60, 20250407,11500,12090,12090,11470,166009,1949744750,00,0.00,N,5,-1100, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 542ca74e6c6b..f336ad8333b6 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2495,2400,2500,2400,46763,114567902,00,0.00,N,2,165, 20250409,2330,2415,2480,2295,42620,100325967,00,0.00,N,5,-85, 20250408,2415,2435,2480,2370,27241,65962305,00,0.00,N,2,50, 20250407,2365,2520,2520,2270,145149,341987192,00,0.00,N,5,-190, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 0998b6648da7..72d8fb3f22ad 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3160,3200,3250,3065,119449,374162435,00,0.00,N,2,95, 20250409,3065,3495,3550,2995,313381,999090132,00,0.00,N,5,-430, 20250408,3495,3900,3900,3465,240224,861470610,00,0.00,N,5,-185, 20250407,3680,3800,3860,3465,168767,615935270,00,0.00,N,5,-120, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 4506bead95ba..ed5394913be1 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7200,7080,7230,6980,44598,317793570,00,0.00,N,2,470, 20250409,6730,6700,7030,6590,116025,785657305,00,0.00,N,5,-230, 20250408,6960,7050,7230,6950,53671,378178330,00,0.00,N,5,-50, 20250407,7010,7260,7590,6990,105072,750359245,00,0.00,N,5,-580, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 1ca1b542de25..5fc95ad33303 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4020,3930,4055,3915,63147,251694978,00,0.00,N,2,45, 20250409,3975,3895,4065,3750,72258,284271712,00,0.00,N,2,110, 20250408,3865,3715,3940,3710,33737,130181275,00,0.00,N,2,125, 20250407,3740,3715,3770,3625,14336,53296495,00,0.00,N,5,-10, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 08fd6fabfb0e..45d24e61f34b 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6820,6730,6820,6670,206001,1395280415,00,0.00,N,2,240, 20250409,6580,6600,6600,6460,261870,1707775365,00,0.00,N,5,-20, 20250408,6600,6690,6700,6570,115698,767267980,00,0.00,N,3,0, 20250407,6600,6680,6700,6550,169732,1120573400,00,0.00,N,5,-260, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 92a3952ce6fc..9c556fa4b2a8 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2030,2055,2070,2000,552695,1119558009,00,0.00,N,2,95, 20250409,1935,1993,2015,1935,561646,1101782588,00,0.00,N,5,-62, 20250408,1997,2010,2035,1997,353230,712242376,00,0.00,N,5,-3, 20250407,2000,1990,2025,1978,712966,1421712645,00,0.00,N,5,-70, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 2d78aefbaa97..1af4bea727cc 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,576,587,587,570,61288,35276694,00,0.00,N,5,-4, 20250409,580,600,609,575,54948,32234270,00,0.00,N,5,-20, 20250408,600,570,600,570,62486,36694986,00,0.00,N,2,30, 20250407,570,589,592,558,75896,43585339,00,0.00,N,5,-25, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 8eb2fa16bb5d..bbc40ae9e8e4 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3220,3205,3495,3130,450106,1464348589,00,0.00,N,2,120, 20250409,3100,3105,3215,3075,165270,514136220,00,0.00,N,5,-80, 20250408,3180,3280,3375,3175,113929,367917999,00,0.00,N,5,-65, 20250407,3245,3440,3465,3210,172354,566054509,00,0.00,N,5,-245, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 75d5d5c3a5df..d6f3702796ea 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10210,9780,10210,9430,61159,605058700,00,0.00,N,2,1230, 20250409,8980,8900,9100,8770,21582,192972350,00,0.00,N,2,90, 20250408,8890,9430,9480,8890,47013,426617315,00,0.00,N,5,-270, 20250407,9160,9210,9630,9070,58581,538386695,00,0.00,N,5,-520, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index b4eb7ae338a5..328788f842ea 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14030,13720,14210,13720,8401,117234995,00,0.00,N,2,340, 20250409,13690,13950,13950,13670,12390,171188315,00,0.00,N,5,-270, 20250408,13960,13780,13970,13780,5024,69772150,00,0.00,N,2,200, 20250407,13760,13980,13980,13600,17556,240931435,00,0.00,N,5,-240, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 3a0c7000f34d..f93a55e28b40 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3060,2995,3125,2995,11413,35129887,00,0.00,N,2,105, 20250409,2955,3010,3010,2790,25138,73487901,00,0.00,N,5,-55, 20250408,3010,3100,3110,3000,12787,38823016,00,0.00,N,5,-10, 20250407,3020,3175,3175,3015,22037,67264175,00,0.00,N,5,-180, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index c8733487e2c9..e1b1c2bf75f4 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4260,3815,4450,3815,2674854,11270918630,00,0.00,N,2,625, 20250409,3635,3610,3730,3580,110584,403832345,00,0.00,N,5,-80, 20250408,3715,3760,3870,3685,137566,515926270,00,0.00,N,5,-5, 20250407,3720,3850,3850,3670,178632,664793892,00,0.00,N,5,-205, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 4d521b479901..bec760e95807 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,687,655,720,654,1094124,742033513,00,0.00,N,2,56, 20250409,631,652,665,627,1099864,705959620,00,0.00,N,5,-32, 20250408,663,670,682,655,769303,513589706,00,0.00,N,5,-1, 20250407,664,675,699,664,943867,633143883,00,0.00,N,5,-41, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index b58496cd251e..7f91ba43a781 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,55600,54900,55900,54700,46250,2571328400,00,0.00,N,2,1300, 20250409,54300,54100,54800,53800,1909,103368800,00,0.00,N,3,0, 20250408,54300,53700,55100,53600,1899,102819200,00,0.00,N,2,1100, 20250407,53200,54500,54700,53200,4493,241314450,00,0.00,N,5,-1900, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 3c34b0ec4aaf..e49d9a62b32f 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2790,2740,2855,2690,306480,856226075,00,0.00,N,2,125, 20250409,2665,2710,2780,2640,293319,792497004,00,0.00,N,5,-115, 20250408,2780,2635,3100,2635,2018494,5902131545,00,0.00,N,2,190, 20250407,2590,2750,2750,2575,154741,404125515,00,0.00,N,5,-195, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index afc700f66f1a..6cfd0f179a20 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2305,2260,2315,2230,45582,103174473,00,0.00,N,2,80, 20250409,2225,2265,2265,2170,19408,42790630,00,0.00,N,5,-10, 20250408,2235,2205,2235,2190,9795,21676675,00,0.00,N,2,55, 20250407,2180,2245,2245,2175,52587,115614425,00,0.00,N,5,-65, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index e1f2822e5c8f..f53b8cf12829 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8190,7960,8290,7890,105268,851730590,00,0.00,N,2,550, 20250409,7640,7860,7900,7570,47969,368841120,00,0.00,N,5,-110, 20250408,7750,7650,7860,7600,69447,537916595,00,0.00,N,2,250, 20250407,7500,7890,7890,7460,160242,1218647090,00,0.00,N,5,-580, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 4c638f6cfcfe..3deddea5397a 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1137,1137,1137,1137,1,1137,00,0.00,N,5,-1, +20250410,980,1137,1137,1137,0,0,00,0.00,Y,5,-157, +20250409,1137,1137,1137,1137,1,1137,00,0.00,Y,5,-1, 20250408,1138,1138,1138,1138,1,1138,00,0.00,N,5,-1, 20250407,1139,1139,1139,1139,1,1139,00,0.00,N,2,139, 20250404,1000,1000,1000,1000,2,2000,00,0.00,N,2,45, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index ec28374644b3..9e0d0f09bc1b 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,618,594,619,594,61859,37636664,00,0.00,N,2,24, 20250409,594,594,619,571,65199,38384785,00,0.00,N,3,0, 20250408,594,597,620,593,38185,22992795,00,0.00,N,2,1, 20250407,593,623,623,571,69743,41056006,00,0.00,N,5,-30, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 2fbde2a80858..d6386fb6d1b8 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12850,13010,13040,12510,138876,1763660755,00,0.00,N,2,310, 20250409,12540,12830,12900,12370,79735,999516070,00,0.00,N,5,-290, 20250408,12830,12970,12970,12400,114553,1454335695,00,0.00,N,2,50, 20250407,12780,13300,13300,12520,167785,2153666965,00,0.00,N,5,-660, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index b9266e66852f..fef704f8c96f 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4390,4330,4425,4330,7615,33337185,00,0.00,N,2,115, 20250409,4275,4335,4400,4275,10223,44117895,00,0.00,N,5,-110, 20250408,4385,4400,4600,4355,7067,31053725,00,0.00,N,2,5, 20250407,4380,4445,4445,4250,19441,83451577,00,0.00,N,5,-110, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index fbdea78bf561..d440aa3f1a2d 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14980,13950,15200,13610,5540027,79523115840,00,0.00,N,2,890, 20250409,14090,13300,14250,12430,11965447,161964307025,00,0.00,N,2,2930, 20250408,11160,11380,11530,10700,727117,8107247415,00,0.00,N,2,210, 20250407,10950,11780,11980,10860,1184010,13182212015,00,0.00,N,5,-1610, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 582d37dce124..8acd65c3d036 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10710,11050,11050,10570,123469,1327141625,00,0.00,N,2,590, 20250409,10120,10320,11870,9960,589016,6367326720,00,0.00,N,5,-800, 20250408,10920,10420,11400,10420,167295,1804507210,00,0.00,N,2,1120, 20250407,9800,10550,10550,9790,84045,835669355,00,0.00,N,5,-900, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index f3428f9bf017..6a52a59f2409 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14110,13930,14130,13910,42189,591568740,00,0.00,N,2,340, 20250409,13770,13960,14130,13660,54797,761567100,00,0.00,N,5,-330, 20250408,14100,14490,14490,13940,28988,407612750,00,0.00,N,5,-50, 20250407,14150,14230,14500,13990,29431,414381260,00,0.00,N,5,-340, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 517b28300095..4659f2fa26eb 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5190,5080,5200,5080,11555,59297180,00,0.00,N,2,160, 20250409,5030,5080,5170,5010,26114,132474190,00,0.00,N,5,-40, 20250408,5070,4990,5110,4985,17995,90800660,00,0.00,N,2,130, 20250407,4940,5130,5130,4855,29895,150538326,00,0.00,N,5,-250, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 265e2135ef27..ebf8713e3941 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250410,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250409,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250408,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250407,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250404,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index f0bcc47bb278..1a737e117b2b 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2895,2985,3110,2840,2428657,7173278879,00,0.00,N,5,-90, 20250409,2985,3140,3190,2890,3748934,11449052910,00,0.00,N,5,-110, 20250408,3095,2905,3155,2750,5459839,16373503732,00,0.00,N,2,250, 20250407,2845,2685,2950,2535,5085672,14231028821,00,0.00,N,2,230, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 183f9822fa91..5dd1aac476e0 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,76600,76000,77500,74500,17332,1311124850,00,0.00,N,2,3600, 20250409,73000,77000,77100,72300,37322,2763648900,00,0.00,N,5,-5200, 20250408,78200,80300,80900,77300,53580,4213397600,00,0.00,N,5,-100, 20250407,78300,77200,79300,76700,35273,2756480750,00,0.00,N,5,-1200, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 401f41883872..503ee6d70dd1 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4350,4015,4350,4005,616960,2590800018,00,0.00,N,2,520, 20250409,3830,3935,4025,3800,359957,1398474253,00,0.00,N,5,-170, 20250408,4000,4090,4145,3995,304519,1234914425,00,0.00,N,5,-50, 20250407,4050,4230,4235,4035,445130,1822566043,00,0.00,N,5,-320, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 1ea9afedb3fb..19e682e51692 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2370,2350,2500,2350,9430,22680973,00,0.00,N,2,20, 20250409,2350,2345,2580,2325,10742,25759835,00,0.00,N,2,5, 20250408,2345,2335,2480,2335,19096,45477950,00,0.00,N,2,10, 20250407,2335,2500,2500,2335,36146,85830855,00,0.00,N,5,-175, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 49faa7184ebc..0022e19b602c 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5170,5170,5170,5170,1,5170,00,0.00,N,1,670, 20250409,4500,4500,4500,4500,1,4500,00,0.00,N,2,10, 20250408,4490,4490,4490,4490,1,4490,00,0.00,N,2,495, 20250407,3995,3995,3995,3965,1327,5285800,00,0.00,N,2,515, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 69e00c483844..0b336b80e77b 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9890,9870,10100,9750,63791,631835080,00,0.00,N,2,340, 20250409,9550,9690,9900,9380,69352,662665905,00,0.00,N,5,-210, 20250408,9760,9800,10150,9730,77364,766046200,00,0.00,N,2,50, 20250407,9710,10150,10170,9680,94390,930824400,00,0.00,N,5,-660, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 6aeecc94a935..226648a6c06b 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3100,3250,3250,3065,113459,352517896,00,0.00,N,2,25, 20250409,3075,3100,3280,2970,55012,170044211,00,0.00,N,5,-105, 20250408,3180,3355,3450,3025,71277,228488418,00,0.00,N,5,-125, 20250407,3305,3555,3555,3270,77531,258791771,00,0.00,N,5,-280, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index ae3bc8db02ef..794d43147a03 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5250,5130,5250,5090,17982,93446755,00,0.00,N,2,180, 20250409,5070,5130,5130,5010,13765,69554575,00,0.00,N,5,-60, 20250408,5130,5180,5180,5100,10910,55880070,00,0.00,N,2,30, 20250407,5100,5200,5200,5050,11488,58652815,00,0.00,N,5,-100, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 95955c451de1..6979128dd12f 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19990,20100,20200,19690,62331,1241584420,00,0.00,N,2,1030, 20250409,18960,19010,19340,18650,125920,2392198220,00,0.00,N,5,-290, 20250408,19250,20000,20000,19000,174049,3387979670,00,0.00,N,5,-270, 20250407,19520,19910,20250,19350,133415,2630105715,00,0.00,N,5,-930, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 77c20427e690..0b8e65310325 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11650,11730,11730,11620,7102,82657665,00,0.00,N,2,120, 20250409,11530,11600,11730,11510,8429,97267305,00,0.00,N,5,-70, 20250408,11600,11510,11980,11510,22909,269111210,00,0.00,N,2,90, 20250407,11510,11760,11760,11470,13968,161528440,00,0.00,N,5,-250, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 5a0802b085a7..82de936b9223 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14890,14900,15030,14500,126002,1860462270,00,0.00,N,2,1110, 20250409,13780,13510,14150,13510,120209,1655906515,00,0.00,N,5,-410, 20250408,14190,14400,14730,14000,125231,1802909940,00,0.00,N,2,110, 20250407,14080,15120,15250,14020,190224,2740639570,00,0.00,N,5,-1630, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index f6ff8cdaf500..ccbc152992bb 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8320,8280,8430,8150,556033,4622991995,00,0.00,N,2,170, 20250409,8150,8270,8480,7880,595376,4867547585,00,0.00,N,5,-190, 20250408,8340,8360,8680,8190,1314155,11113661990,00,0.00,N,3,0, 20250407,8340,8630,8710,7930,2591149,21762022180,00,0.00,N,2,190, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index c21e05d42e86..3b0cad7ac16d 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4165,4150,4170,4090,33989,140324165,00,0.00,N,2,120, 20250409,4045,4060,4080,4010,81700,330771305,00,0.00,N,5,-25, 20250408,4070,4065,4095,4055,90669,369476075,00,0.00,N,2,5, 20250407,4065,4150,4160,4060,66687,272823740,00,0.00,N,5,-95, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index eb3bc53c8da9..90659bf57cd0 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8070,7960,8070,7850,35038,279822410,00,0.00,N,2,470, 20250409,7600,7720,7820,7320,29823,225796890,00,0.00,N,5,-200, 20250408,7800,7650,8010,7640,53446,416892550,00,0.00,N,2,210, 20250407,7590,8070,8070,7540,65273,500629765,00,0.00,N,5,-600, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 76eb9c1fd401..07b37b07432c 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7110,7280,7500,7070,462030,3361826315,00,0.00,N,5,-10, 20250409,7120,7290,8600,7060,3063016,24384026830,00,0.00,N,5,-50, 20250408,7170,6690,7290,6540,403212,2853156790,00,0.00,N,2,500, 20250407,6670,6470,6910,6450,281849,1889098315,00,0.00,N,2,220, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 6396334722a5..184085b7eeb7 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6090,5920,6150,5920,156854,947596135,00,0.00,N,2,260, 20250409,5830,6140,6140,5770,180150,1060657275,00,0.00,N,5,-310, 20250408,6140,6050,6300,6050,252133,1553290260,00,0.00,N,2,100, 20250407,6040,5990,6260,5840,246538,1490608830,00,0.00,N,5,-110, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 94b22a5e123d..84aa327cb31c 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,859,834,880,823,15530,13196769,00,0.00,N,2,25, 20250409,834,858,858,834,9739,8265804,00,0.00,N,5,-25, 20250408,859,861,861,835,22578,19232527,00,0.00,N,5,-2, 20250407,861,894,894,841,21113,18366801,00,0.00,N,5,-33, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index aeac8d496432..27e55544b7d7 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7090,6840,7110,6840,85074,592452835,00,0.00,N,2,440, 20250409,6650,6840,6980,6610,114727,775776190,00,0.00,N,5,-260, 20250408,6910,6900,7060,6850,108961,757891955,00,0.00,N,2,90, 20250407,6820,6800,7130,6770,211802,1471012225,00,0.00,N,5,-130, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index c3acab7ce9e8..12c5e0f64f86 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2215,2160,2240,2155,148299,327204484,00,0.00,N,2,125, 20250409,2090,2130,2140,2050,101767,212652120,00,0.00,N,5,-50, 20250408,2140,2125,2170,2100,108792,232520815,00,0.00,N,2,40, 20250407,2100,2225,2230,2090,168803,362209843,00,0.00,N,5,-180, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 2d7d177a7e52..f16e3ed040a2 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1994,1957,2000,1921,88700,175877893,00,0.00,N,2,93, 20250409,1901,1950,2015,1885,127578,245214664,00,0.00,N,5,-84, 20250408,1985,1960,1992,1940,73211,143379248,00,0.00,N,2,33, 20250407,1952,2030,2030,1940,131468,258813429,00,0.00,N,5,-108, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index a3c131f0d5c9..7f662044cc23 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4450,4350,4495,4335,8598,38015640,00,0.00,N,2,160, 20250409,4290,4550,4550,4210,10867,47064335,00,0.00,N,5,-165, 20250408,4455,4270,4500,4270,22381,99761151,00,0.00,N,2,140, 20250407,4315,4400,4415,3900,64575,277214870,00,0.00,N,5,-130, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index bd4c67783d11..f46ad6c9c734 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,47950,48750,48750,47500,209731,10067221050,00,0.00,N,2,4350, 20250409,43600,44900,45600,42800,268557,11746142575,00,0.00,N,5,-1950, 20250408,45550,47150,47950,45100,169087,7880671475,00,0.00,N,2,350, 20250407,45200,47100,47750,45050,211403,9765687100,00,0.00,N,5,-4700, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 08325090e055..7c95514140f7 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7660,7400,7660,7340,121608,914284825,00,0.00,N,2,620, 20250409,7040,7040,7320,6950,103071,729312495,00,0.00,N,5,-160, 20250408,7200,7400,7570,7150,114906,840968375,00,0.00,N,5,-140, 20250407,7340,7760,7880,7330,188633,1420902320,00,0.00,N,5,-680, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index fccfdd925a01..f0f3dd741781 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3730,3770,3770,3700,45009,167979858,00,0.00,N,2,100, 20250409,3630,3600,3710,3517,172192,623940732,00,0.00,N,2,30, 20250408,3600,3570,3655,3550,79119,284698570,00,0.00,N,2,50, 20250407,3550,3670,3670,3535,180901,646444699,00,0.00,N,5,-145, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 0c5764cc7b37..da2fc5f45d14 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18620,19000,19180,18470,125840,2363492110,00,0.00,N,2,1230, 20250409,17390,17920,18070,17230,117855,2065091255,00,0.00,N,5,-610, 20250408,18000,18550,18820,17950,124312,2263425765,00,0.00,N,2,60, 20250407,17940,18420,18890,17520,113172,2062771890,00,0.00,N,5,-1470, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index bfa9163f2f1f..b03b09f4afdb 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22200,21700,22200,21600,74758,1638929350,00,0.00,N,2,1050, 20250409,21150,21550,21750,21000,60305,1282914775,00,0.00,N,5,-600, 20250408,21750,21900,22350,21750,63424,1397374925,00,0.00,N,3,0, 20250407,21750,22050,22350,21600,93526,2057022925,00,0.00,N,5,-1050, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index cca13fd8b360..b11ea604eec8 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3800,3805,3935,3800,70717,274575269,00,0.00,N,2,115, 20250409,3685,3875,3880,3510,97011,362091057,00,0.00,N,5,-150, 20250408,3835,3800,3925,3800,89861,346239272,00,0.00,N,2,35, 20250407,3800,3985,4065,3760,118349,450970340,00,0.00,N,5,-215, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index dcf43c7c0599..226130fe074c 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1560,1518,1569,1518,317396,491583333,00,0.00,N,2,42, 20250409,1518,1567,1600,1495,263339,406204412,00,0.00,N,5,-53, 20250408,1571,1589,1600,1543,519279,817792980,00,0.00,N,2,16, 20250407,1555,1486,1614,1427,1175488,1821793993,00,0.00,N,2,69, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 0d17e01f5d17..46efa66c3957 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1537,1490,1543,1490,145081,221271125,00,0.00,N,2,53, 20250409,1484,1482,1530,1465,53416,79938306,00,0.00,N,2,14, 20250408,1470,1461,1495,1420,42280,62148390,00,0.00,N,2,9, 20250407,1461,1477,1492,1383,66845,96623548,00,0.00,N,5,-36, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 580ff05d229e..4a3b0652e096 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,271,271,271,271,0,0,00,0.00,Y,3,0, +20250410,271,271,271,271,0,0,00,0.00,Y,3,0, +20250409,271,271,271,271,0,0,00,0.00,Y,0,0, 20250408,271,271,271,271,0,0,00,0.00,Y,0,0, 20250407,271,271,271,271,0,0,00,0.00,Y,0,0, 20250404,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 3502a824023a..547f7fca2ee9 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13800,13250,13820,13250,23601,319376130,00,0.00,N,2,640, 20250409,13160,13250,13260,12990,35562,465676305,00,0.00,N,5,-170, 20250408,13330,13420,13420,13280,13634,181724330,00,0.00,N,2,60, 20250407,13270,13800,13800,13260,33623,449132345,00,0.00,N,5,-580, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 4ded1fcf49e6..ac172710b358 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12720,12290,13510,12000,1649746,21355691090,00,0.00,N,2,820, 20250409,11900,12460,13200,11120,1555884,19113291400,00,0.00,N,5,-130, 20250408,12030,10030,12090,9910,961842,10869929990,00,0.00,N,2,2180, 20250407,9850,9940,10840,9350,183796,1840711410,00,0.00,N,5,-240, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 72184ebef237..776736fdb93c 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,336,332,342,328,586796,195266587,00,0.00,N,2,11, 20250409,325,325,334,316,380069,123143402,00,0.00,N,5,-2, 20250408,327,325,336,321,306100,99238819,00,0.00,N,2,2, 20250407,325,339,339,319,817895,266169760,00,0.00,N,5,-17, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 9db0d03726bb..02d5301f06e3 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23650,23400,23900,23200,421834,9966669825,00,0.00,N,2,1150, 20250409,22500,22350,22650,22200,173696,3897848225,00,0.00,N,5,-50, 20250408,22550,22000,23000,21950,262429,5929482425,00,0.00,N,2,850, 20250407,21700,21950,22200,21450,206158,4493307300,00,0.00,N,5,-1000, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index e434a19c77e5..ce0c527b0697 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250410,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250409,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250408,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250407,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250404,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 3c680d97c39b..49c700507493 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,657,641,675,634,502319,327403980,00,0.00,N,2,30, 20250409,627,654,671,626,401392,255458026,00,0.00,N,5,-35, 20250408,662,665,675,643,655980,431474589,00,0.00,N,5,-1, 20250407,663,649,694,639,1682426,1136537032,00,0.00,N,2,12, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 580d8b91a0fe..65623bc6d45a 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1565,1501,1579,1497,120053,183406867,00,0.00,N,2,76, 20250409,1489,1523,1523,1450,69007,102721400,00,0.00,N,5,-39, 20250408,1528,1510,1556,1468,77902,117765472,00,0.00,N,2,18, 20250407,1510,1554,1558,1490,69040,103964460,00,0.00,N,5,-48, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index e3efeef28215..63bfe5b05db8 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2995,2980,3045,2975,44596,134323172,00,0.00,N,2,30, 20250409,2965,2880,2985,2880,48476,142619480,00,0.00,N,2,20, 20250408,2945,2970,3000,2920,35450,104698970,00,0.00,N,2,25, 20250407,2920,2930,2995,2915,59768,175043611,00,0.00,N,5,-85, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 302ca1d1f949..5dcf004496fd 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,102200,100000,102200,97000,706492,71220487400,00,0.00,N,2,9500, 20250409,92700,95500,97600,92600,393993,37241647050,00,0.00,N,5,-4200, 20250408,96900,99500,100100,96300,372704,36346347500,00,0.00,N,5,-800, 20250407,97700,101100,101300,97000,454319,45005047500,00,0.00,N,5,-7600, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 5a8cd7977e30..29126f9ae957 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2705,2790,2790,2640,7882,21299825,00,0.00,N,2,65, 20250409,2640,2650,2690,2630,4572,12155375,00,0.00,N,5,-30, 20250408,2670,2610,2785,2590,12542,33838705,00,0.00,N,2,60, 20250407,2610,2560,2815,2560,10303,27261590,00,0.00,N,5,-80, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index d91d6eaf0421..499635d2a140 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6880,6770,7060,6610,1494319,10210450145,00,0.00,N,2,360, 20250409,6520,6600,6670,6210,1648694,10663846985,00,0.00,N,2,220, 20250408,6300,5880,6410,5850,1231388,7587718770,00,0.00,N,2,630, 20250407,5670,6050,6050,5630,875620,5060681825,00,0.00,N,5,-680, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index e8d0e96280cf..947b6bb6acde 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22600,21850,22650,21750,32749,728545650,00,0.00,N,2,1650, 20250409,20950,21350,21900,20650,41424,871131350,00,0.00,N,5,-600, 20250408,21550,22650,22850,21550,44816,988365450,00,0.00,N,5,-550, 20250407,22100,23400,23750,22100,55134,1243636975,00,0.00,N,5,-1950, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index d20cb9c38783..e21c8abf0a08 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1066,1065,1085,1064,160386,172318169,00,0.00,N,2,1, 20250409,1065,1075,1076,1030,176257,187813613,00,0.00,N,3,0, 20250408,1065,1050,1085,1034,834339,888706185,00,0.00,N,2,26, 20250407,1039,999,1046,970,511769,524119896,00,0.00,N,2,40, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index d160838b6016..468b7a9b39e1 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,526,525,527,498,652596,338307055,00,0.00,N,2,31, 20250409,495,510,513,493,519565,259734976,00,0.00,N,5,-15, 20250408,510,510,532,508,447922,232619653,00,0.00,N,2,6, 20250407,504,535,535,500,812934,412729944,00,0.00,N,5,-39, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 1f07b46fb3f8..67b2db46ae20 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6140,5960,6200,5930,206811,1252195695,00,0.00,N,2,260, 20250409,5880,5820,6400,5780,597370,3588353305,00,0.00,N,5,-40, 20250408,5920,5890,6040,5840,146987,872843365,00,0.00,N,2,80, 20250407,5840,6050,6140,5670,327730,1906200970,00,0.00,N,5,-410, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 6eab0e351ac2..ebeac54e11bd 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,240000,235500,240000,231000,73013,17266020250,00,0.00,N,2,11500, 20250409,228500,232000,234500,227500,59695,13680326250,00,0.00,N,5,-6000, 20250408,234500,241000,241000,232000,58489,13730195500,00,0.00,N,5,-3500, 20250407,238000,237500,242000,234500,58831,14000651500,00,0.00,N,5,-8000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 1e928cca27ac..2011a24d9690 100644 --- a/098070/day/candle-day-250.csv +++ b/098070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,42750,32900,42750,32250,11399851,431770607100,00,0.00,N,1,9850, 20250409,32900,36600,38200,31900,8373455,294553878300,00,0.00,N,2,450, 20250408,32450,31450,33800,30500,5229642,170433946150,00,0.00,N,2,2700, 20250407,29750,28400,31650,26800,3381936,100110608200,00,0.00,N,5,-600, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index d605f673858c..bb2d7d85622a 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9260,8940,9340,8700,104383,936627925,00,0.00,N,2,890, 20250409,8370,8520,8600,8150,66915,560774995,00,0.00,N,5,-220, 20250408,8590,8940,8940,8460,92436,802781790,00,0.00,N,2,130, 20250407,8460,8660,8910,8400,163277,1405019720,00,0.00,N,5,-620, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index a713cd28177e..f63fcf5ec252 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12810,12970,13000,12530,1052769,13460597610,00,0.00,N,2,720, 20250409,12090,12180,12570,11930,850808,10371408155,00,0.00,N,5,-270, 20250408,12360,12800,12810,12230,821665,10253206540,00,0.00,N,3,0, 20250407,12360,12930,12940,12350,1164241,14649158085,00,0.00,N,5,-1150, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index a41fe9572004..21de96f3abdc 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2180,2290,2290,2175,10094,22243285,00,0.00,N,5,-20, 20250409,2200,2150,2205,2115,5230,11222695,00,0.00,N,2,50, 20250408,2150,2125,2215,2125,12127,26168870,00,0.00,N,2,25, 20250407,2125,2060,2175,2060,32478,67835370,00,0.00,N,2,35, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 8b159ce37626..ba634a2dcde8 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14230,13860,14230,13520,102769,1430400550,00,0.00,N,2,1030, 20250409,13200,13180,13700,12970,121352,1604084565,00,0.00,N,5,-390, 20250408,13590,13900,14220,13480,102355,1409882225,00,0.00,N,5,-310, 20250407,13900,14060,14260,13800,92880,1296712780,00,0.00,N,5,-910, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index b5f95b230036..b97247f3a752 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1323,1241,1340,1241,1753888,2282552797,00,0.00,N,2,92, 20250409,1231,1227,1349,1204,2607897,3290731915,00,0.00,N,5,-2, 20250408,1233,1200,1270,1186,1492130,1848686466,00,0.00,N,2,33, 20250407,1200,1212,1234,1171,937293,1122477726,00,0.00,N,5,-18, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index c4540227ca86..f26323afe946 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,42250,41500,42300,41000,62614,2611064075,00,0.00,N,2,3550, 20250409,38700,39800,40400,38250,72368,2830536350,00,0.00,N,5,-1900, 20250408,40600,40400,41300,40100,39342,1597554600,00,0.00,N,2,1000, 20250407,39600,41400,41950,39500,77279,3101722400,00,0.00,N,5,-4350, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index ba8fcd512786..089acc9e7632 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5370,5230,5370,5230,10830,57374550,00,0.00,N,2,220, 20250409,5150,5330,5330,5150,7388,38330390,00,0.00,N,5,-170, 20250408,5320,5250,5390,5020,9496,49622510,00,0.00,N,2,10, 20250407,5310,5180,5310,4960,20077,102167915,00,0.00,N,2,10, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index da765e37c500..386915e9f997 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3085,2990,3085,2980,106165,321475933,00,0.00,N,2,200, 20250409,2885,2925,2985,2860,80378,233848610,00,0.00,N,5,-65, 20250408,2950,2900,2975,2820,104661,304720949,00,0.00,N,2,150, 20250407,2800,3030,3045,2785,314680,904329388,00,0.00,N,5,-325, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index e40e974f1584..c5c9d9912608 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7150,6920,7170,6900,528629,3729726070,00,0.00,N,2,530, 20250409,6620,6520,6750,6500,426460,2814996390,00,0.00,N,5,-20, 20250408,6640,6730,6800,6540,345577,2304342950,00,0.00,N,2,140, 20250407,6500,7010,7010,6390,1025235,6802555955,00,0.00,N,5,-700, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 2f0e6af92f10..4f9696ec3f68 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2810,2710,2855,2660,401620,1107093025,00,0.00,N,2,180, 20250409,2630,2595,2665,2545,247417,645519720,00,0.00,N,2,35, 20250408,2595,2555,2620,2505,453668,1161965067,00,0.00,N,2,40, 20250407,2555,2520,2610,2455,499880,1261919424,00,0.00,N,5,-85, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index d4cf3ac7cf99..d0dca03fb31c 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250410,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250409,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250408,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250407,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250404,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index b8d42d475a75..81053e6a8810 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16620,16120,16850,16120,9969,164728440,00,0.00,N,2,630, 20250409,15990,16140,16560,15500,9028,144934845,00,0.00,N,5,-270, 20250408,16260,16360,16780,16140,16584,270657830,00,0.00,N,5,-140, 20250407,16400,17040,17040,16130,9100,148955960,00,0.00,N,5,-640, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 2ffccda800d5..868347bb89d9 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15540,15190,15980,15190,344,5311680,00,0.00,N,2,500, 20250409,15040,15370,15450,14880,1657,24900850,00,0.00,N,5,-330, 20250408,15370,15280,15430,15030,3187,48383480,00,0.00,N,2,100, 20250407,15270,15650,15650,14950,6857,103281110,00,0.00,N,5,-380, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 21f6fcb97c19..649a562c6b52 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12890,12560,12920,12510,141383,1800981310,00,0.00,N,2,730, 20250409,12160,12140,12700,12070,128274,1569981480,00,0.00,N,5,-170, 20250408,12330,12570,12800,12150,111247,1379560130,00,0.00,N,2,110, 20250407,12220,12940,13090,12140,310880,3862819150,00,0.00,N,5,-1290, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index a24fc1916e3d..a5d85386ebaf 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23400,22450,23600,22450,23401,542147350,00,0.00,N,2,1250, 20250409,22150,22150,22550,21900,12013,267718650,00,0.00,N,5,-150, 20250408,22300,22050,22750,22000,23788,531083525,00,0.00,N,2,250, 20250407,22050,22800,22800,21700,20046,440684600,00,0.00,N,5,-800, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index e69525a50a0a..31d31e26a8b7 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2130,2090,2130,2055,62756,130959199,00,0.00,N,2,120, 20250409,2010,2000,2040,2000,64197,129092933,00,0.00,N,5,-45, 20250408,2055,2050,2110,2025,96848,199017529,00,0.00,N,2,20, 20250407,2035,2155,2170,2030,72059,148518580,00,0.00,N,5,-160, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 68086dcc32a2..8341c5697147 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5430,5270,5640,5270,143114,790174850,00,0.00,N,2,180, 20250409,5250,5510,5820,5170,326950,1763008320,00,0.00,N,5,-360, 20250408,5610,5460,5780,5250,478748,2687837770,00,0.00,N,2,110, 20250407,5500,5020,5960,4930,1737480,9666950315,00,0.00,N,2,370, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index c183d32c40d9..fb65bb763e9d 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3045,3060,3125,3030,142621,437230724,00,0.00,N,2,15, 20250409,3030,3090,3100,2995,203705,617773217,00,0.00,N,5,-60, 20250408,3090,2995,3230,2995,1175414,3677123342,00,0.00,N,2,100, 20250407,2990,3070,3070,2960,189790,567605584,00,0.00,N,5,-85, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 078113b22117..d91ba0bb9743 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3240,3130,3240,3130,33768,107753900,00,0.00,N,2,190, 20250409,3050,3070,3125,3040,29173,89515884,00,0.00,N,5,-70, 20250408,3120,3100,3185,3080,29095,90728535,00,0.00,N,2,40, 20250407,3080,3215,3215,3070,40307,124815915,00,0.00,N,5,-165, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 5a5d75432bc2..3c4d0cdf077b 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3335,3370,3410,3330,51296,172836806,00,0.00,N,2,90, 20250409,3245,3270,3370,3240,33988,111761996,00,0.00,N,5,-25, 20250408,3270,3240,3380,3225,36074,119236560,00,0.00,N,2,50, 20250407,3220,3330,3335,3215,53379,174498927,00,0.00,N,5,-170, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 9d44946e71e1..f5f11fd77bff 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2295,2275,2305,2270,43990,100483705,00,0.00,N,2,105, 20250409,2190,2230,2250,2185,113198,249805513,00,0.00,N,5,-60, 20250408,2250,2235,2270,2235,34617,77952622,00,0.00,N,2,15, 20250407,2235,2325,2325,2230,87320,196735623,00,0.00,N,5,-100, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index abeb83ae1078..882eeeba271a 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4470,4325,4500,4325,99613,440978495,00,0.00,N,2,275, 20250409,4195,4270,4390,4170,110679,470359083,00,0.00,N,5,-185, 20250408,4380,4395,4685,4305,171915,761335565,00,0.00,N,2,140, 20250407,4240,4365,4395,4240,130458,557026420,00,0.00,N,5,-215, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 95c08872c97a..ef9cedbf491c 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,32600,32500,32800,31350,148158,4782233800,00,0.00,N,2,1900, 20250409,30700,31350,31750,30150,135218,4163926100,00,0.00,N,2,550, 20250408,30150,29550,30250,29150,118465,3519707425,00,0.00,N,2,1350, 20250407,28800,29550,30600,28400,191886,5586677350,00,0.00,N,5,-2600, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index ebc0d0e190b5..33a3f854b0a2 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2030,2040,2050,1995,75467,151866158,00,0.00,N,2,30, 20250409,2000,2015,2070,1998,213468,429475468,00,0.00,N,5,-30, 20250408,2030,2005,2035,1972,110578,221521969,00,0.00,N,2,31, 20250407,1999,2070,2070,1950,113930,226514025,00,0.00,N,5,-61, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 1437e5c2c53e..560554113ffe 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6900,5330,6900,5330,216857,1437655645,00,0.00,N,1,1590, 20250409,5310,5800,5920,5220,12218,66593700,00,0.00,N,5,-490, 20250408,5800,6250,6500,5770,32614,197228650,00,0.00,N,5,-500, 20250407,6300,6580,6580,6000,7723,47860270,00,0.00,N,5,-330, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 04ab49f7b15e..ef14b5de293d 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16690,17040,17040,16440,52292,870898885,00,0.00,N,2,880, 20250409,15810,16000,16230,15620,69403,1103482140,00,0.00,N,5,-230, 20250408,16040,16570,16710,15930,60815,987129130,00,0.00,N,2,40, 20250407,16000,16430,16560,16000,93133,1514610460,00,0.00,N,5,-1100, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index cdf65f069c88..e650c01d318c 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4700,4660,4755,4605,105003,490933965,00,0.00,N,2,165, 20250409,4535,4550,4870,4475,195808,906733224,00,0.00,N,2,25, 20250408,4510,4530,4645,4510,67158,306115540,00,0.00,N,3,0, 20250407,4510,4650,4655,4510,113350,519199480,00,0.00,N,5,-290, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 8d025e388e43..92ef40c12256 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4110,3955,4125,3920,72569,290702875,00,0.00,N,2,265, 20250409,3845,3975,4035,3805,138053,534541081,00,0.00,N,5,-190, 20250408,4035,3975,4115,3975,63240,255778345,00,0.00,N,2,85, 20250407,3950,4100,4105,3860,113422,446499040,00,0.00,N,5,-220, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 261c46163207..3a311e440f1c 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3105,2955,3130,2940,78528,237332378,00,0.00,N,2,225, 20250409,2880,2960,2990,2850,190430,556775869,00,0.00,N,5,-85, 20250408,2965,2915,3040,2910,125811,373140808,00,0.00,N,2,60, 20250407,2905,2955,2980,2840,142197,409572679,00,0.00,N,5,-110, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index f10d8f85b3ab..5b51ff5cb200 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27750,26050,27800,25400,279301,7502148025,00,0.00,N,2,3750, 20250409,24000,24450,25050,23800,111350,2702207150,00,0.00,N,5,-650, 20250408,24650,25000,25650,24550,123522,3108807450,00,0.00,N,2,250, 20250407,24400,25600,26100,24350,181823,4562869750,00,0.00,N,5,-2350, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 6ed309f09b20..7ab7716b8528 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,396,396,396,396,0,0,00,0.00,Y,3,0, +20250410,396,396,396,396,0,0,00,0.00,Y,3,0, +20250409,396,396,396,396,0,0,00,0.00,Y,0,0, 20250408,396,396,396,396,0,0,00,0.00,Y,0,0, 20250407,396,517,517,373,7677883,3250324344,00,0.00,Y,5,-121, 20250404,517,670,830,466,6504432,3915534360,00,0.00,N,5,-130, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index a453dbfe74cb..6f13e00e1ca2 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,400,397,407,395,183859,73203651,00,0.00,N,2,6, 20250409,394,392,400,384,130582,51220214,00,0.00,N,5,-1, 20250408,395,389,404,383,139780,54641485,00,0.00,N,2,7, 20250407,388,400,410,380,120307,47393617,00,0.00,N,5,-12, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index e097e2501672..7d1632444b59 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,30150,30450,30800,29350,213174,6430380975,00,0.00,N,2,2300, 20250409,27850,28000,28850,27400,110042,3071109625,00,0.00,N,5,-650, 20250408,28500,30000,30100,28300,122502,3552145925,00,0.00,N,5,-300, 20250407,28800,28900,29650,28450,134012,3882301800,00,0.00,N,5,-1550, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 984f9339b0bd..24e2f8b77f7d 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6460,6450,6510,6300,62692,402821820,00,0.00,N,2,250, 20250409,6210,6320,6500,6160,69495,437843900,00,0.00,N,5,-170, 20250408,6380,6350,6420,6270,74673,474352160,00,0.00,N,2,80, 20250407,6300,6600,6600,6300,78304,502163715,00,0.00,N,5,-410, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 9a032f90fccc..97b7ce188e46 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1379,1350,1390,1330,469903,641696505,00,0.00,N,2,84, 20250409,1295,1380,1403,1290,643928,844219717,00,0.00,N,5,-110, 20250408,1405,1480,1499,1400,355006,512816878,00,0.00,N,5,-70, 20250407,1475,1540,1540,1444,424233,627137370,00,0.00,N,5,-88, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 029361b7e3f3..c8a0d22dd09c 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2975,2860,3000,2860,96200,284983786,00,0.00,N,2,120, 20250409,2855,2780,2950,2780,26178,74937770,00,0.00,N,2,45, 20250408,2810,2770,2885,2770,39212,111909513,00,0.00,N,2,45, 20250407,2765,2840,2845,2650,37248,102717375,00,0.00,N,5,-85, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 5fca0dbaced9..c04fed10a39e 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6890,6790,6920,6730,49662,338947340,00,0.00,N,2,440, 20250409,6450,6320,6840,6320,40216,258873270,00,0.00,N,5,-150, 20250408,6600,6630,6880,6580,36803,246840115,00,0.00,N,3,0, 20250407,6600,6990,6990,6600,54904,366244510,00,0.00,N,5,-430, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 964cbd2d53b3..302b45e792aa 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35750,33750,35750,33750,31758,1116588475,00,0.00,N,2,3000, 20250409,32750,34700,34700,32450,17221,572446250,00,0.00,N,5,-950, 20250408,33700,32700,34100,32200,17850,597187050,00,0.00,N,2,1650, 20250407,32050,33750,34650,31600,56314,1825975800,00,0.00,N,5,-3450, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index ded24bde63a5..e12c8a8c4143 100644 --- a/101970/day/candle-day-250.csv +++ b/101970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21100,17930,21500,17770,685727,13557175975,00,0.00,N,2,4200, 20250409,16900,19000,19190,16880,312917,5695659675,00,0.00,N,5,-740, 20250408,17640,17230,18190,17220,213446,3784473315,00,0.00,N,2,990, 20250407,16650,19100,19300,16000,446892,7734561685,00,0.00,N,5,-3270, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 08099269cf1c..8a887023af4d 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9500,9810,9990,9370,397553,3826760875,00,0.00,N,2,700, 20250409,8800,8640,9010,8620,176503,1553453510,00,0.00,N,5,-140, 20250408,8940,9280,9380,8720,178984,1618822095,00,0.00,N,2,60, 20250407,8880,9450,9470,8810,199566,1811335290,00,0.00,N,5,-880, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index aacea3347016..f37e4f16ae77 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3650,3595,3650,3565,50614,182711900,00,0.00,N,2,115, 20250409,3535,3600,3600,3500,42738,151009440,00,0.00,N,5,-35, 20250408,3570,3570,3620,3550,29672,105956537,00,0.00,N,3,0, 20250407,3570,3650,3650,3525,81243,288713215,00,0.00,N,5,-115, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 55cd213c6168..ebc139b506a5 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250410,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250409,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250408,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250407,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250404,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index f4ac03807c11..8903fd60df02 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3380,3230,3400,3220,134375,447997833,00,0.00,N,2,200, 20250409,3180,3225,3300,3110,65536,208362935,00,0.00,N,5,-70, 20250408,3250,3180,3410,3180,185707,615951800,00,0.00,N,2,80, 20250407,3170,3110,3420,2990,369082,1195098176,00,0.00,N,2,15, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index eedc7d883b48..c1bd49114bc0 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10580,10440,10620,10260,41641,435127880,00,0.00,N,2,440, 20250409,10140,9900,10240,9830,35076,350752050,00,0.00,N,2,90, 20250408,10050,10100,10270,9910,32759,331745970,00,0.00,N,5,-20, 20250407,10070,10250,10570,9910,56366,564312940,00,0.00,N,5,-620, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 7f200d15ab3f..aa04cf035b69 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25950,26000,26350,25050,81712,2112939200,00,0.00,N,2,1450, 20250409,24500,24650,26100,23900,134378,3287633275,00,0.00,N,5,-150, 20250408,24650,24750,25200,24450,115631,2865743475,00,0.00,N,2,400, 20250407,24250,23950,24750,23850,154454,3763251125,00,0.00,N,5,-1050, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index c92f8f2fcb91..291392c18d42 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26450,26500,26700,25700,28320,743600675,00,0.00,N,2,1000, 20250409,25450,25750,25850,25000,24315,616164575,00,0.00,N,5,-350, 20250408,25800,26850,26850,24750,58751,1499945925,00,0.00,N,5,-50, 20250407,25850,26000,28500,25400,45761,1198304775,00,0.00,N,5,-1400, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index f84cc8459afd..cc933366ffcf 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2275,2260,2575,2250,3945,9040555,00,0.00,N,2,25, 20250409,2250,2530,2530,2250,3202,7391045,00,0.00,N,5,-185, 20250408,2435,2300,2595,2300,2514,5956525,00,0.00,N,3,0, 20250407,2435,2455,2455,2435,72,175505,00,0.00,N,5,-40, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index b390d6043760..95545b8ebb1b 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,53000,53600,53600,52300,180596,9562557150,00,0.00,N,2,2800, 20250409,50200,51600,52300,49900,232842,11780291075,00,0.00,N,5,-2300, 20250408,52500,53600,53700,51900,203764,10737632400,00,0.00,N,2,100, 20250407,52400,54100,54400,51200,344550,18053439250,00,0.00,N,5,-4600, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index ad7d0430cdf8..c7b2d3c10bee 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3470,3310,3490,3310,19452,66514872,00,0.00,N,2,165, 20250409,3305,3380,3380,3220,16164,53158065,00,0.00,N,5,-75, 20250408,3380,3140,3380,3140,12926,42627413,00,0.00,N,2,240, 20250407,3140,3315,3315,3140,25354,80625610,00,0.00,N,5,-175, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 4bad85ef7c6e..b7c262a69173 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22300,22550,22750,21800,625592,14014041375,00,0.00,N,2,2100, 20250409,20200,20500,21300,19800,628778,12814763930,00,0.00,N,5,-400, 20250408,20600,20950,21250,20200,464934,9592925525,00,0.00,N,2,550, 20250407,20050,21800,22050,20000,1104827,22946462150,00,0.00,N,5,-3500, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 3c5ccc96e937..ea9fdb19a05a 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1150,1099,1299,1099,58,66782,00,0.00,N,5,-50, 20250409,1200,1200,1200,1000,13,13599,00,0.00,N,2,100, 20250408,1100,1100,1100,1000,252,272370,00,0.00,N,5,-56, 20250407,1156,1100,1173,1000,1663,1879030,00,0.00,N,2,136, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index ccc8bd9cddf0..1df67fbfdebb 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2990,2920,3060,2920,156758,466071532,00,0.00,N,2,170, 20250409,2820,2950,2960,2790,226860,648707872,00,0.00,N,5,-130, 20250408,2950,2975,3080,2900,214058,638590088,00,0.00,N,2,60, 20250407,2890,2990,3040,2875,222592,647087110,00,0.00,N,5,-200, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 867c96b344a7..feaa132acffd 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,786,808,808,781,39512,31160930,00,0.00,N,2,5, 20250409,781,794,798,781,82622,65189069,00,0.00,N,5,-8, 20250408,789,791,819,787,99215,79044198,00,0.00,N,5,-1, 20250407,790,808,839,790,246963,200096023,00,0.00,N,5,-10, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 3055ca5f02d6..c167ef400637 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2895,2785,2915,2785,39636,113279770,00,0.00,N,2,170, 20250409,2725,2785,2805,2715,55146,151426226,00,0.00,N,5,-80, 20250408,2805,2805,2890,2785,41160,116336520,00,0.00,N,2,20, 20250407,2785,2805,2890,2720,65046,179856955,00,0.00,N,5,-110, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 722007016113..554f34f398a0 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14050,13960,14180,13510,24634,341776880,00,0.00,N,2,1010, 20250409,13040,13510,13570,12830,92829,1213934580,00,0.00,N,5,-460, 20250408,13500,13500,14070,13410,45045,617079530,00,0.00,N,2,50, 20250407,13450,13600,13730,13150,73326,989297705,00,0.00,N,5,-760, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index d36917ccefd4..714108066c38 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1440,1376,1440,1375,289028,407700761,00,0.00,N,2,96, 20250409,1344,1353,1479,1318,1043545,1449227790,00,0.00,N,5,-26, 20250408,1370,1378,1413,1370,119234,165712705,00,0.00,N,5,-2, 20250407,1372,1416,1416,1364,164591,227329185,00,0.00,N,5,-68, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index b1dd9ccbd4fd..abfd1072ce93 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5190,5230,5350,5000,26700,138420330,00,0.00,N,2,220, 20250409,4970,5600,5640,4950,67354,345673060,00,0.00,N,5,-670, 20250408,5640,6000,6020,5570,20467,116495110,00,0.00,N,5,-140, 20250407,5780,6060,6060,5590,33217,189154500,00,0.00,N,5,-300, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 39f40f42eda8..700816a84f0d 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4550,4595,4595,4455,20556,93522327,00,0.00,N,2,100, 20250409,4450,4530,4540,4430,36144,161292592,00,0.00,N,5,-135, 20250408,4585,4575,4585,4485,34995,158820933,00,0.00,N,2,100, 20250407,4485,4690,4690,4475,59296,268034660,00,0.00,N,5,-210, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index ee0e6ba4bd16..8f3d378806f9 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7640,7450,7640,7420,17937,135453340,00,0.00,N,2,300, 20250409,7340,7310,7390,7250,14921,109243445,00,0.00,N,5,-60, 20250408,7400,7570,7680,7350,58211,435445585,00,0.00,N,5,-170, 20250407,7570,7610,7760,7470,43543,329630740,00,0.00,N,5,-220, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 0c582c681757..e4488aed8eea 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18790,19370,19370,18300,61100,1139521980,00,0.00,N,2,1080, 20250409,17710,17480,17790,17420,78152,1382720260,00,0.00,N,5,-40, 20250408,17750,19090,19090,17600,43773,789737395,00,0.00,N,5,-230, 20250407,17980,18100,18640,17850,65326,1185870510,00,0.00,N,5,-900, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 560aeb34748a..8d1a3f02d05b 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4050,4100,4170,3965,34338,138432657,00,0.00,N,2,85, 20250409,3965,4100,4175,3905,77277,306580165,00,0.00,N,5,-135, 20250408,4100,3910,4170,3910,128100,517779702,00,0.00,N,2,55, 20250407,4045,3900,4045,3695,78361,306307890,00,0.00,N,2,135, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 0fcfa7d41705..d6ec04ec30b7 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3655,3850,3850,3645,690880,2574939541,00,0.00,N,5,-10, 20250409,3665,3860,3860,3540,1015986,3759654207,00,0.00,N,5,-195, 20250408,3860,4085,4200,3635,1684632,6451400053,00,0.00,N,5,-200, 20250407,4060,4260,4260,3990,887274,3652670827,00,0.00,N,5,-360, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 871cb144c7ac..4de64a79ddc2 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,75900,74900,75900,72500,1781664,134074431950,00,0.00,N,2,5000, 20250409,70900,70500,71200,69300,1189462,83867818600,00,0.00,N,2,400, 20250408,70500,71700,72500,69500,2165054,153159630950,00,0.00,N,5,-1800, 20250407,72300,74300,74400,71800,1936293,140325334150,00,0.00,N,5,-5400, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index da42382f4874..1c8c2921d9ee 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10820,10750,10990,10520,215407,2321329085,00,0.00,N,2,830, 20250409,9990,9740,10470,9720,204361,2066759095,00,0.00,N,2,120, 20250408,9870,10130,10130,9850,101095,1004048245,00,0.00,N,5,-200, 20250407,10070,9950,10150,9750,112995,1128384685,00,0.00,N,5,-140, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index dd747ec312d2..3a2b41fd2bb1 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7450,7230,7490,7180,132599,975765610,00,0.00,N,2,270, 20250409,7180,7360,7400,6900,265501,1900551090,00,0.00,N,2,330, 20250408,6850,6880,7010,6800,58321,402754240,00,0.00,N,2,30, 20250407,6820,7010,7140,6800,124116,860625295,00,0.00,N,5,-470, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 16277dffb96a..30074a1bf10d 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5890,5810,5940,5750,128783,752928640,00,0.00,N,2,320, 20250409,5570,5700,5770,5480,111617,625431300,00,0.00,N,5,-170, 20250408,5740,5810,5940,5730,120315,700286960,00,0.00,N,5,-10, 20250407,5750,6050,6130,5750,254136,1494778140,00,0.00,N,5,-570, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index cf07d11de059..2f9a4b23d8b6 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6350,6370,6490,6300,94492,601748990,00,0.00,N,2,240, 20250409,6110,6090,6280,6000,55272,338818675,00,0.00,N,5,-130, 20250408,6240,6410,6450,6190,52933,333362880,00,0.00,N,2,20, 20250407,6220,6550,6580,6220,88127,558704275,00,0.00,N,5,-510, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index bd9356e9200a..09335b62b597 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1763,1656,1798,1651,114296,197416913,00,0.00,N,2,113, 20250409,1650,1716,1716,1605,157615,258285498,00,0.00,N,5,-66, 20250408,1716,1690,1729,1640,88506,148989077,00,0.00,N,2,17, 20250407,1699,1779,1779,1655,93101,155736167,00,0.00,N,5,-80, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index d457561b0ae8..a8538369bb87 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13840,13400,13890,13400,27473,376726170,00,0.00,N,2,740, 20250409,13100,13200,13400,12970,21681,284526750,00,0.00,N,5,-160, 20250408,13260,13500,13800,13120,22388,298110940,00,0.00,N,2,50, 20250407,13210,13780,13780,12610,78592,1021162415,00,0.00,N,5,-680, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index e07f4251c992..cc7bf8dbe56c 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1290,1229,1291,1203,349749,437616618,00,0.00,N,2,75, 20250409,1215,1265,1290,1200,468622,584741598,00,0.00,N,5,-50, 20250408,1265,1323,1370,1245,759548,992162961,00,0.00,N,5,-16, 20250407,1281,1320,1395,1196,1659885,2176923572,00,0.00,N,5,-26, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 4bde45ec8820..d610072c2cdd 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,411,411,411,411,0,0,00,0.00,Y,3,0, +20250410,411,411,411,411,0,0,00,0.00,Y,3,0, +20250409,411,411,411,411,0,0,00,0.00,Y,0,0, 20250408,411,411,411,411,0,0,00,0.00,Y,0,0, 20250407,411,411,411,411,0,0,00,0.00,Y,0,0, 20250404,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 1a22be2b7e39..777b282b74ac 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,72700,72900,72900,72700,25,1820300,00,0.00,N,2,500, 20250409,72200,73000,73000,72100,61,4422800,00,0.00,N,5,-800, 20250408,73000,72700,73000,72600,196,14250200,00,0.00,N,2,600, 20250407,72400,72500,72500,72200,1473,106786600,00,0.00,N,5,-500, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 531f6918a008..6bc24c7b1763 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13940,13260,13950,13260,10656,144649160,00,0.00,N,2,1180, 20250409,12760,12890,13390,12500,12575,163038195,00,0.00,N,5,-370, 20250408,13130,14390,14390,13130,9043,122138685,00,0.00,N,2,30, 20250407,13100,14150,14160,13000,18213,243874475,00,0.00,N,5,-1050, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index c976735435c9..cf2bd245854d 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23250,22200,23250,21800,99332,2261668075,00,0.00,N,2,2700, 20250409,20550,21000,21800,20350,49624,1044319500,00,0.00,N,5,-1000, 20250408,21550,21350,22400,21200,40546,880065450,00,0.00,N,2,500, 20250407,21050,21500,22000,21050,57589,1228398175,00,0.00,N,5,-1550, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 0c6f736e33b0..1575a35c63e4 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3920,3865,3940,3790,109281,421158765,00,0.00,N,2,260, 20250409,3660,3695,3750,3630,83482,306560631,00,0.00,N,5,-90, 20250408,3750,3850,3935,3690,98598,372464755,00,0.00,N,5,-50, 20250407,3800,3935,4000,3775,150028,574757183,00,0.00,N,5,-235, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index addb551bb126..8a73d9968e0a 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,49400,49000,49650,47950,45193,2205084550,00,0.00,N,2,2950, 20250409,46450,46850,48650,46150,34690,1629671375,00,0.00,N,5,-400, 20250408,46850,49100,49600,46600,68847,3292946825,00,0.00,N,5,-1700, 20250407,48550,50600,50900,48400,47586,2331982475,00,0.00,N,5,-3250, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 216ae6a7ee07..afbe05e4b3fd 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15950,15240,15980,15220,38474,604270505,00,0.00,N,2,1250, 20250409,14700,15300,15300,14420,26905,400083935,00,0.00,N,5,-260, 20250408,14960,14850,15300,14850,27390,414133395,00,0.00,N,2,340, 20250407,14620,15700,15700,14620,63988,952861635,00,0.00,N,5,-1160, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index d9d8db5c5587..58bda67a2399 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,31450,31600,31650,30700,167143,5211159200,00,0.00,N,2,2050, 20250409,29400,29850,31350,29100,155734,4678241300,00,0.00,N,5,-1200, 20250408,30600,31200,32000,30550,133914,4178267050,00,0.00,N,2,400, 20250407,30200,31550,31600,30200,192216,5913285725,00,0.00,N,5,-2900, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 15bc1f1cedcc..fbe5a944d59c 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,28450,27950,28450,27750,14848,418072750,00,0.00,N,2,1400, 20250409,27050,28000,28100,27000,15947,435668575,00,0.00,N,5,-1050, 20250408,28100,28200,28450,27850,13953,392718750,00,0.00,N,2,350, 20250407,27750,28100,28400,27550,20194,561347425,00,0.00,N,5,-950, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index f76ec109b401..ee540920a5fc 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12800,12950,13070,12570,425749,5444471530,00,0.00,N,2,420, 20250409,12380,11740,12400,11740,762107,9270904250,00,0.00,N,2,750, 20250408,11630,11830,11960,11510,270034,3161382915,00,0.00,N,2,110, 20250407,11520,11100,12480,10900,584770,6808970975,00,0.00,N,5,-80, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 99f2b58c1b95..679b4ac5933d 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,760,800,823,752,1046212,809782539,00,0.00,N,2,13, 20250409,747,763,763,714,828609,610933042,00,0.00,N,5,-12, 20250408,759,801,830,750,1366153,1067019809,00,0.00,N,5,-31, 20250407,790,880,894,778,1597682,1322432966,00,0.00,N,5,-128, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 4c9cf7149b41..77231b0bc573 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10170,10660,10750,9600,232357,2405207650,00,0.00,N,5,-50, 20250409,10220,12280,12400,9950,811416,9195523070,00,0.00,N,5,-1420, 20250408,11640,9200,11640,9150,932606,10322888615,00,0.00,N,1,2680, 20250407,8960,9500,9500,8680,123962,1129692890,00,0.00,N,5,-410, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 6988aee91efd..818b19104608 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3630,3625,3650,3600,542749,1967747140,00,0.00,N,2,120, 20250409,3510,3490,3835,3430,2463880,8914303443,00,0.00,N,5,-55, 20250408,3565,3680,3705,3565,677673,2457830545,00,0.00,N,5,-35, 20250407,3600,3700,3710,3565,945538,3427773261,00,0.00,N,5,-225, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index f24d53faa9ab..404440c76dfb 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6670,6540,6700,6370,19653,129365900,00,0.00,N,2,350, 20250409,6320,6280,6410,6190,10976,69053120,00,0.00,N,5,-10, 20250408,6330,6130,6400,6130,12453,78668170,00,0.00,N,2,240, 20250407,6090,6310,6310,6020,17099,105011030,00,0.00,N,5,-330, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 2ac7f93f1a0a..6f4122f30b51 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3995,3800,4035,3800,31827,125013975,00,0.00,N,2,255, 20250409,3740,3855,3855,3690,37150,141351909,00,0.00,N,5,-145, 20250408,3885,3915,4040,3855,17040,66691000,00,0.00,N,5,-50, 20250407,3935,4015,4050,3850,21393,84141670,00,0.00,N,5,-110, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 031a6b60f96a..ac074db3668f 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2325,2220,2330,2210,60154,137485959,00,0.00,N,2,115, 20250409,2210,2200,2270,2200,61344,136208264,00,0.00,N,5,-45, 20250408,2255,2245,2330,2245,17610,40012155,00,0.00,N,2,10, 20250407,2245,2310,2425,2210,55836,125292098,00,0.00,N,5,-85, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index c4664df459e1..2c8691b2ab13 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7810,7800,7890,7800,2825,22117370,00,0.00,N,2,50, 20250409,7760,8000,8000,7730,4025,31400570,00,0.00,N,5,-240, 20250408,8000,7760,8150,7760,5176,41616110,00,0.00,N,2,240, 20250407,7760,7770,7830,7710,4713,36529750,00,0.00,N,5,-270, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 4933233d2431..93401745c99f 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,386,375,391,375,248329,95175610,00,0.00,N,2,17, 20250409,369,382,386,356,1552634,572885395,00,0.00,N,5,-31, 20250408,400,419,431,397,537710,220232931,00,0.00,N,5,-17, 20250407,417,449,449,405,783555,330678369,00,0.00,N,5,-41, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index e82da1e938cd..8e6f841b390a 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2325,2300,2445,2300,24021,57432695,00,0.00,N,2,50, 20250409,2275,2335,2385,2270,19572,45176026,00,0.00,N,5,-60, 20250408,2335,2330,2445,2325,19617,46453400,00,0.00,N,2,5, 20250407,2330,2425,2450,2240,31631,73423540,00,0.00,N,5,-95, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index cfffd4119a93..a2658fee1f44 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4360,4210,4360,4160,13650,58155070,00,0.00,N,2,225, 20250409,4135,4080,4150,4075,5978,24507700,00,0.00,N,3,0, 20250408,4135,4175,4220,4135,10720,44720605,00,0.00,N,5,-70, 20250407,4205,4295,4325,4160,13859,58423745,00,0.00,N,5,-135, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 2e962599c2bf..db391c7ee58c 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13400,13490,13520,13060,57105,760547470,00,0.00,N,2,1100, 20250409,12300,12190,12510,12000,47010,576241635,00,0.00,N,5,-210, 20250408,12510,12980,13210,12330,33051,420069040,00,0.00,N,5,-10, 20250407,12520,13150,13200,12400,59466,750504660,00,0.00,N,5,-1090, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 7fd7122273d2..e24fd166c2af 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7710,7590,7800,7510,10080,77469330,00,0.00,N,2,200, 20250409,7510,7560,7610,7300,17050,126540350,00,0.00,N,5,-50, 20250408,7560,7420,7670,7390,16674,124987520,00,0.00,N,2,140, 20250407,7420,7500,7580,7110,33642,249845620,00,0.00,N,5,-190, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 1ab030b4e6ba..6e362c68ce1b 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14190,13860,14240,13730,7437,104168670,00,0.00,N,2,640, 20250409,13550,13950,14040,13520,14883,202186525,00,0.00,N,5,-410, 20250408,13960,14000,14290,13950,8559,119865670,00,0.00,N,2,40, 20250407,13920,14200,14210,13720,16595,231420430,00,0.00,N,5,-660, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 7257a42e95cc..5adf9d5f628a 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5150,5090,5180,4960,6847,34544952,00,0.00,N,2,165, 20250409,4985,4980,5250,4785,17757,89830530,00,0.00,N,2,65, 20250408,4920,4800,5100,4800,9914,48922915,00,0.00,N,2,120, 20250407,4800,4980,4980,4750,8670,41898035,00,0.00,N,5,-185, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 5c97473984c0..218c4c16473f 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,45600,45600,46900,44700,100078,4549157425,00,0.00,N,2,2500, 20250409,43100,42000,43450,41800,79503,3406033075,00,0.00,N,2,1200, 20250408,41900,43750,44050,41800,45143,1923000100,00,0.00,N,5,-1400, 20250407,43300,43100,43950,42150,64685,2778857750,00,0.00,N,5,-800, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index f34ac247400f..263e8ad3b3a9 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250410,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250409,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250408,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250407,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250404,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 383689853d9d..ad07519e5cb3 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,29600,28600,29700,28350,145381,4246914125,00,0.00,N,2,2200, 20250409,27400,27850,28100,27100,81672,2252097825,00,0.00,N,5,-450, 20250408,27850,28000,28450,27800,123288,3460566350,00,0.00,N,2,550, 20250407,27300,29000,29250,27250,268889,7490174450,00,0.00,N,5,-2550, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index dc7a5f334062..236e9ae2cb5c 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1130,1298,1298,1092,16160,17925093,00,0.00,N,5,-154, 20250409,1284,1199,1289,1016,3014,3078742,00,0.00,N,2,106, 20250408,1178,1185,1185,1015,255,260569,00,0.00,N,5,-7, 20250407,1185,1199,1199,1026,22,25380,00,0.00,N,5,-13, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 335e3395fa25..9a1dbdcc5810 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19130,19200,19200,17900,110151,2065328075,00,0.00,N,2,1830, 20250409,17300,17000,17900,17000,55623,973291925,00,0.00,N,5,-190, 20250408,17490,18000,18490,17440,73600,1319781200,00,0.00,N,2,190, 20250407,17300,19020,19020,17120,120790,2171415040,00,0.00,N,5,-2520, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index be51314f9f4e..5eff40dfcd82 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,33200,32300,33200,32050,239897,7832331400,00,0.00,N,2,2750, 20250409,30450,31350,32350,30050,208555,6436821125,00,0.00,N,5,-1800, 20250408,32250,34150,34500,32250,180293,5949125125,00,0.00,N,5,-1350, 20250407,33600,34750,34800,33500,169288,5738845675,00,0.00,N,5,-2750, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 8b0b7dfc9ce4..15c71d1cb85a 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1925,2025,2145,1916,7034787,14164854585,00,0.00,N,5,-110, 20250409,2035,1798,2225,1741,17455297,35795975182,00,0.00,N,2,285, 20250408,1750,1730,1808,1668,2720876,4675007865,00,0.00,N,2,45, 20250407,1705,1580,1770,1500,4190483,7028532862,00,0.00,N,2,120, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index cbb725cf71c0..60b2a659daec 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11400,11410,11510,11250,166500,1899284170,00,0.00,N,2,170, 20250409,11230,11420,11440,11060,111400,1248874520,00,0.00,N,5,-210, 20250408,11440,11110,11490,11110,275058,3115216265,00,0.00,N,2,280, 20250407,11160,11060,11260,10780,147021,1634362680,00,0.00,N,5,-150, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index d27504221a89..39c6c1720e18 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6360,6230,6410,6110,68573,429252760,00,0.00,N,2,360, 20250409,6000,5810,6020,5730,96563,564956185,00,0.00,N,5,-30, 20250408,6030,6160,6440,5930,65619,400700600,00,0.00,N,5,-40, 20250407,6070,6450,6660,6000,88681,557772480,00,0.00,N,5,-640, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 764823a9e94d..04cdb4c76e0d 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1545,1553,1655,1502,30951,48523366,00,0.00,N,2,45, 20250409,1500,1460,1500,1450,113970,167088623,00,0.00,N,2,21, 20250408,1479,1456,1490,1455,116987,171361167,00,0.00,N,2,5, 20250407,1474,1512,1545,1455,90201,133585274,00,0.00,N,5,-56, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index b9482477b966..ca0afd0d1968 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,484,480,489,475,135144,64874368,00,0.00,N,2,10, 20250409,474,472,477,464,189866,89294024,00,0.00,N,5,-1, 20250408,475,475,486,475,138425,66218359,00,0.00,N,5,-3, 20250407,478,481,487,474,345261,165320595,00,0.00,N,5,-6, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 64b9d32762f6..792a61ae2603 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6910,7000,7000,6770,53504,366795770,00,0.00,N,2,410, 20250409,6500,6480,6680,6420,66152,431345610,00,0.00,N,5,-100, 20250408,6600,6890,6890,6460,93815,625009890,00,0.00,N,5,-60, 20250407,6660,6800,6800,6490,202001,1332862755,00,0.00,N,5,-410, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 5ee2fc66a10a..0abc23f0a200 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19130,18790,19330,18300,171124,3254495750,00,0.00,N,2,1400, 20250409,17730,17970,18380,17600,77976,1397697235,00,0.00,N,5,-510, 20250408,18240,18830,19070,17920,121081,2211274060,00,0.00,N,5,-160, 20250407,18400,18750,19350,18390,74957,1402690725,00,0.00,N,5,-1050, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index bd110ec972bc..5b6460ab4433 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2890,2890,2890,2890,1,2890,00,0.00,N,2,10, 20250409,2880,2890,2890,2405,22,53870,00,0.00,N,2,55, 20250408,2825,2895,2895,2455,402,989220,00,0.00,N,5,-60, 20250407,2885,2985,2985,2545,101,257825,00,0.00,N,5,-105, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 2f2cee8dd0ee..f1a07501bdab 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1223,1188,1230,1152,156114,185159574,00,0.00,N,2,52, 20250409,1171,1260,1260,1155,161595,192586989,00,0.00,N,5,-77, 20250408,1248,1313,1377,1200,639149,813904683,00,0.00,N,5,-79, 20250407,1327,1235,1454,1191,2053138,2824038664,00,0.00,N,2,84, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 9e58dba5a6b1..856a020f87ca 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7830,7570,7950,7570,255263,1989736740,00,0.00,N,2,540, 20250409,7290,7630,8090,7070,375597,2795922705,00,0.00,N,5,-310, 20250408,7600,7800,7800,7290,202808,1510943275,00,0.00,N,2,50, 20250407,7550,7890,7890,7260,366370,2729515810,00,0.00,N,5,-400, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 11e7c6dec473..b9c557bdd7fc 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,28300,31050,31050,28100,5284,150897575,00,0.00,N,5,-900, 20250409,29200,28800,29950,28800,2520,73753550,00,0.00,N,2,400, 20250408,28800,29350,31000,28350,3480,100924300,00,0.00,N,5,-500, 20250407,29300,29450,30400,29050,2125,62281600,00,0.00,N,5,-1100, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 8d03fa2fbc7f..67eaa1db1550 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6390,6270,6470,6170,141049,892778045,00,0.00,N,2,380, 20250409,6010,6060,6160,5950,85763,517651300,00,0.00,N,5,-100, 20250408,6110,6160,6320,6110,72404,448235815,00,0.00,N,5,-10, 20250407,6120,6410,6410,6090,125228,772051355,00,0.00,N,5,-380, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 65db717979aa..0e9b88348d00 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7640,7730,7780,7520,316852,2425248540,00,0.00,N,2,170, 20250409,7470,7790,7790,7330,463284,3466395155,00,0.00,N,5,-330, 20250408,7800,8040,8040,7710,329979,2586137065,00,0.00,N,3,0, 20250407,7800,7860,8090,7760,442446,3481688715,00,0.00,N,5,-360, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 504f9854d012..8f3503184b0d 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,587,582,591,555,44946,26132234,00,0.00,N,2,13, 20250409,574,586,586,567,16652,9517038,00,0.00,N,5,-6, 20250408,580,579,584,554,58796,33728087,00,0.00,N,5,-3, 20250407,583,584,587,568,92842,53908382,00,0.00,N,5,-1, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 13a4b1404b5c..e8ad335f4e3d 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9860,10090,10450,9690,232557,2306340650,00,0.00,N,2,600, 20250409,9260,9440,9780,9110,163398,1538766700,00,0.00,N,5,-530, 20250408,9790,10010,10100,9670,209214,2071525405,00,0.00,N,2,290, 20250407,9500,9810,10060,9440,299425,2889952290,00,0.00,N,5,-980, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index ec25507d23e0..d4c35151e6ed 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,299,315,325,299,357012,110126118,00,0.00,N,5,-9, 20250409,308,311,320,304,95994,29784691,00,0.00,N,5,-3, 20250408,311,321,326,303,121484,38296793,00,0.00,N,5,-7, 20250407,318,316,325,311,103173,32681321,00,0.00,N,2,2, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 48ab7fbe448f..45342170072b 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2365,2340,2420,2300,42587,99649527,00,0.00,N,2,55, 20250409,2310,2325,2490,2290,38434,89643665,00,0.00,N,5,-15, 20250408,2325,2360,2420,2325,58114,137834960,00,0.00,N,5,-35, 20250407,2360,2405,2405,2285,42537,98625620,00,0.00,N,5,-45, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 7c328fdf9593..dc03eed71f95 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1701,1608,1715,1571,214496,359826081,00,0.00,N,2,134, 20250409,1567,1576,1645,1545,152543,242764352,00,0.00,N,5,-22, 20250408,1589,1542,1599,1521,122631,191952052,00,0.00,N,2,49, 20250407,1540,1650,1656,1498,148628,228382574,00,0.00,N,5,-110, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 879eea85d3c1..f4f3d9b40522 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,889,799,908,797,1250,1071414,00,0.00,N,2,70, 20250409,819,940,940,724,5164,4128073,00,0.00,N,5,-31, 20250408,850,900,900,850,69,61550,00,0.00,N,2,40, 20250407,810,968,1065,810,2450,2470450,00,0.00,N,5,-119, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 587688c56491..cf81f4494b16 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7500,7550,7550,7400,45146,338307245,00,0.00,N,2,160, 20250409,7340,7270,7460,7250,27961,204291345,00,0.00,N,2,20, 20250408,7320,7310,7500,7310,29458,217987590,00,0.00,N,2,10, 20250407,7310,7500,7500,7270,54662,400167280,00,0.00,N,5,-290, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 31167c50cf45..8928bf215ea2 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1002,975,1026,974,113701,113246796,00,0.00,N,2,32, 20250409,970,1000,1000,960,73605,71484333,00,0.00,N,5,-27, 20250408,997,984,1039,981,79628,79118062,00,0.00,N,2,17, 20250407,980,1021,1021,962,182471,179262820,00,0.00,N,5,-40, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 511e7961d533..997fd3826f1f 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10210,10400,10470,10040,394029,4025032850,00,0.00,N,2,450, 20250409,9760,9810,10230,9610,320680,3183230560,00,0.00,N,5,-310, 20250408,10070,10400,10450,9920,475048,4822167985,00,0.00,N,2,40, 20250407,10030,10310,10500,9900,604722,6087971005,00,0.00,N,5,-800, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 093ccd2d1424..95575a701a22 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,305,310,311,301,380453,115722542,00,0.00,N,2,3, 20250409,302,297,308,292,446491,132906872,00,0.00,N,2,6, 20250408,296,297,306,294,820516,244249957,00,0.00,N,2,2, 20250407,294,310,310,292,429723,128135108,00,0.00,N,5,-19, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 18db5d73985b..8f5c4acae169 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8110,7970,8130,7900,69197,556548705,00,0.00,N,2,540, 20250409,7570,7550,7820,7500,70406,536343990,00,0.00,N,5,-270, 20250408,7840,7950,8100,7510,62184,493636095,00,0.00,N,2,40, 20250407,7800,8050,8330,7800,93225,742256220,00,0.00,N,5,-680, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index ced74ddc7833..f2461608f873 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3285,3195,3500,3115,771693,2549490644,00,0.00,N,2,220, 20250409,3065,3210,3390,3050,500398,1585822050,00,0.00,N,5,-115, 20250408,3180,3265,3520,3110,1046302,3465562883,00,0.00,N,5,-45, 20250407,3225,3670,3670,3175,840550,2769616986,00,0.00,N,5,-470, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index d594fffd4b6e..db6d40dde3ff 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250410,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250409,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250408,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250407,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250404,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index c736d05be76f..5831c60e0c22 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,459,459,459,459,0,0,00,0.00,Y,3,0, +20250410,459,459,459,459,0,0,00,0.00,Y,3,0, +20250409,459,459,459,459,0,0,00,0.00,Y,0,0, 20250408,459,459,459,459,0,0,00,0.00,Y,0,0, 20250407,459,459,459,459,0,0,00,0.00,Y,0,0, 20250404,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 3261fb8068a9..943a32194bd7 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5350,5330,5360,5200,103396,548408670,00,0.00,N,2,300, 20250409,5050,5110,5250,4995,165746,838116865,00,0.00,N,5,-210, 20250408,5260,5260,5310,5100,114453,596835790,00,0.00,N,2,200, 20250407,5060,5370,5370,5060,93911,483614065,00,0.00,N,5,-370, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 65499ac5d46e..577495403b69 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15340,15150,15590,14650,293740,4456142590,00,0.00,N,2,1220, 20250409,14120,14550,14740,13870,305940,4348753760,00,0.00,N,5,-580, 20250408,14700,14230,15160,14230,301484,4420568330,00,0.00,N,2,950, 20250407,13750,14650,14700,13730,387329,5454299090,00,0.00,N,5,-1540, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 6528e616b3ad..b89b69b78da3 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,94800,93000,95100,92600,1925,180911400,00,0.00,N,2,3400, 20250409,91400,91700,92500,91100,1465,134408200,00,0.00,N,2,100, 20250408,91300,91500,92100,91100,1216,111284600,00,0.00,N,2,100, 20250407,91200,93900,94000,90600,2642,241586200,00,0.00,N,5,-3500, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index c90b51d73eb3..72a07dc08fbe 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,28100,27800,28100,27500,77127,2146799000,00,0.00,N,2,1750, 20250409,26350,27400,27400,26250,74253,1978611875,00,0.00,N,5,-800, 20250408,27150,27750,27900,27000,63337,1735626050,00,0.00,N,5,-300, 20250407,27450,27900,28000,27300,74033,2039592150,00,0.00,N,5,-1500, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index 0119142ff630..9089372fe377 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12460,12320,12600,12210,4480,55584160,00,0.00,N,2,380, 20250409,12080,12240,12580,12070,6609,80059590,00,0.00,N,5,-250, 20250408,12330,12010,12800,12000,11426,140115390,00,0.00,N,2,270, 20250407,12060,12310,12440,12060,8508,103590575,00,0.00,N,5,-530, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 86b5ba0f9197..aaa3df027332 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,804,804,804,804,1,804,00,0.00,N,3,0, 20250409,804,804,804,804,1,804,00,0.00,N,2,5, 20250408,799,799,799,799,1,799,00,0.00,N,2,3, 20250407,796,797,797,680,3,2273,00,0.00,N,5,-3, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 4b883a180d37..5013849bde2d 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4335,4245,4380,4245,187803,813115325,00,0.00,N,2,165, 20250409,4170,4155,4255,4055,111631,458806626,00,0.00,N,5,-30, 20250408,4200,4285,4285,4155,83874,351919995,00,0.00,N,2,30, 20250407,4170,4260,4260,4135,247991,1039645062,00,0.00,N,5,-175, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 6ff5b14db900..d04ae4484fe0 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,54100,51900,54500,50800,97383,5133284100,00,0.00,N,2,5900, 20250409,48200,49700,52000,47750,90434,4451766650,00,0.00,N,5,-3500, 20250408,51700,51400,52900,51000,45060,2336371350,00,0.00,N,2,1500, 20250407,50200,52500,53500,49950,67985,3481034000,00,0.00,N,5,-4500, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index deb08393b761..e41f6ab9373b 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250410,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250409,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250408,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250407,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250404,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index fa85d1194418..4bc7b64f69e1 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1621,1749,1749,1619,970744,1619265321,00,0.00,N,5,-67, 20250409,1688,1670,1900,1602,4074739,7158688858,00,0.00,N,2,48, 20250408,1640,1599,1647,1550,1158392,1866214039,00,0.00,N,2,41, 20250407,1599,1450,1650,1402,2541772,3999135303,00,0.00,N,2,143, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 1fce96fb7fb4..8b862ad3b090 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1522,1555,1570,1522,68469,105952508,00,0.00,N,5,-33, 20250409,1555,1560,1565,1457,58677,90102810,00,0.00,N,5,-10, 20250408,1565,1550,1565,1549,18883,29431599,00,0.00,N,2,15, 20250407,1550,1571,1587,1510,25095,38618347,00,0.00,N,5,-45, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 31f9461bcfe6..6921fd9993bf 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5170,5100,5180,5100,3235,16637250,00,0.00,N,2,140, 20250409,5030,5200,5210,4995,29223,147616305,00,0.00,N,5,-170, 20250408,5200,5230,5300,5110,12662,65357035,00,0.00,N,3,0, 20250407,5200,5210,5300,5180,13006,67823275,00,0.00,N,5,-170, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 67d9db6ca9b4..6c7aa3649ead 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1070,1041,1079,1041,73239,78117833,00,0.00,N,2,49, 20250409,1021,1033,1050,1009,50881,52017535,00,0.00,N,5,-18, 20250408,1039,1043,1080,1039,69516,73460331,00,0.00,N,5,-10, 20250407,1049,1143,1143,1049,115860,122883031,00,0.00,N,5,-67, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 7550a5641d40..d603fe499e81 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3835,3700,3850,3700,127746,484754425,00,0.00,N,2,170, 20250409,3665,3660,3790,3570,84671,309690550,00,0.00,N,5,-35, 20250408,3700,3770,3800,3670,83365,312764665,00,0.00,N,5,-10, 20250407,3710,3900,3900,3690,171433,641056500,00,0.00,N,5,-270, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 3dd4c3e0db83..c5f9e6b0b595 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12490,12910,12910,12360,51625,650838370,00,0.00,N,2,660, 20250409,11830,11520,12150,11520,25102,298034810,00,0.00,N,5,-20, 20250408,11850,12120,12120,11630,32345,381636290,00,0.00,N,2,330, 20250407,11520,12400,12410,11310,74419,874888880,00,0.00,N,5,-1230, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index d9e212cb71fa..60a8e3303c6b 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1809,1769,1810,1769,35935,64252598,00,0.00,N,2,40, 20250409,1769,1752,1771,1742,4522,7967257,00,0.00,N,5,-5, 20250408,1774,1777,1789,1754,5667,10028646,00,0.00,N,5,-3, 20250407,1777,1807,1807,1736,7859,13984125,00,0.00,N,5,-52, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index ba514b6fe552..b32da450b76d 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1387,1476,1476,1340,4495,6115510,00,0.00,N,5,-20, 20250409,1407,1462,1462,1350,329,448989,00,0.00,N,2,7, 20250408,1400,1451,1451,1330,6687,8998997,00,0.00,N,2,21, 20250407,1379,1436,1461,1320,12222,16453189,00,0.00,N,5,-72, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index c74aa005b59d..908d674b7fb2 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,58000,60200,60400,56100,358699,20824568250,00,0.00,N,3,0, 20250409,58000,59600,59600,56000,188707,10814069300,00,0.00,N,5,-1100, 20250408,59100,60400,60700,58000,182446,10769566700,00,0.00,N,3,0, 20250407,59100,62000,62400,58900,183948,11113577000,00,0.00,N,5,-4200, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 020d09c8f5f1..63e5358ab5ac 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7700,7600,7740,7590,18550,142004925,00,0.00,N,2,160, 20250409,7540,7540,7600,7520,20318,153258985,00,0.00,N,5,-60, 20250408,7600,7570,7620,7550,18914,143507780,00,0.00,N,2,70, 20250407,7530,7640,7720,7520,65062,492428920,00,0.00,N,5,-190, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index b89126a7af05..66a1f3f1b4a3 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5850,5680,5850,5680,82540,475377480,00,0.00,N,2,270, 20250409,5580,5560,5650,5490,65088,361826690,00,0.00,N,5,-70, 20250408,5650,5630,5720,5630,42499,241086370,00,0.00,N,2,20, 20250407,5630,5780,5780,5540,101268,568949655,00,0.00,N,5,-200, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 2b24abb211ec..5c378d291c71 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1096,1126,1126,1050,441099,476651593,00,0.00,N,2,61, 20250409,1035,1053,1060,1001,322580,333025798,00,0.00,N,5,-18, 20250408,1053,1099,1127,1049,287141,308190485,00,0.00,N,5,-21, 20250407,1074,1035,1088,1035,300341,319558709,00,0.00,N,5,-64, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index faef5c7e6155..efe82b06804e 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2200,2200,2260,2180,248809,549830735,00,0.00,N,2,120, 20250409,2080,2210,2220,2080,273754,588128991,00,0.00,N,5,-135, 20250408,2215,2360,2400,2205,392071,894383948,00,0.00,N,5,-125, 20250407,2340,2465,2465,2340,361689,861335304,00,0.00,N,5,-230, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index cc1919d576e0..31352aeec5e7 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20250,19890,20450,19110,60447,1190505800,00,0.00,N,2,2450, 20250409,17800,18990,18990,17570,94142,1708086455,00,0.00,N,5,-1290, 20250408,19090,19310,19500,18850,40421,772626560,00,0.00,N,2,290, 20250407,18800,20350,20350,18520,115674,2208630390,00,0.00,N,5,-2050, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index f01e23253b3d..97d62a9bbdc7 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4235,4350,4350,4210,104778,445600625,00,0.00,N,2,175, 20250409,4060,4105,4145,4050,154408,629635259,00,0.00,N,5,-90, 20250408,4150,4320,4385,4090,333296,1394229323,00,0.00,N,5,-110, 20250407,4260,4550,4550,4260,254515,1116003681,00,0.00,N,5,-380, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 98fdd72de2ab..cc5989ce579e 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6480,6280,6500,6270,29195,186372370,00,0.00,N,2,350, 20250409,6130,6090,6230,5830,47545,283792135,00,0.00,N,2,30, 20250408,6100,6150,6310,6000,29381,180623075,00,0.00,N,3,0, 20250407,6100,6330,6490,6080,48069,295747870,00,0.00,N,5,-400, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 5f3a280afc4a..6da8f3078a88 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2455,2420,2455,2405,56943,138804159,00,0.00,N,2,55, 20250409,2400,2355,2420,2355,44077,105473830,00,0.00,N,2,30, 20250408,2370,2360,2410,2355,36289,86222180,00,0.00,N,2,30, 20250407,2340,2335,2410,2290,78135,180743485,00,0.00,N,5,-75, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 0e2b242e3945..3f1e09d7ba62 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6440,6280,6450,6150,71492,454421680,00,0.00,N,2,350, 20250409,6090,6360,6410,6010,66677,408983700,00,0.00,N,5,-290, 20250408,6380,6460,6580,6370,72119,464447655,00,0.00,N,5,-30, 20250407,6410,6750,6750,6400,80921,523600925,00,0.00,N,5,-420, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 17d08f11d528..f9f1997ce81e 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3010,2970,3015,2940,22177,66333235,00,0.00,N,2,40, 20250409,2970,2925,3045,2845,35006,102679435,00,0.00,N,2,45, 20250408,2925,2860,2930,2860,16359,47287595,00,0.00,N,2,60, 20250407,2865,2920,2925,2840,26511,76204329,00,0.00,N,5,-55, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 3c0cb035065c..bde4fe079754 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1509,1520,1554,1480,52182,79423015,00,0.00,N,5,-11, 20250409,1520,1494,1521,1474,10270,15443682,00,0.00,N,2,26, 20250408,1494,1443,1495,1443,13761,20206095,00,0.00,N,2,23, 20250407,1471,1553,1553,1470,56890,84787834,00,0.00,N,5,-50, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 085d6c1b2bfa..dcfa8c520d5e 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,983,967,1036,967,54172,53712386,00,0.00,N,2,17, 20250409,966,1003,1003,966,56822,55588968,00,0.00,N,5,-23, 20250408,989,990,1029,985,31172,30850792,00,0.00,N,5,-4, 20250407,993,1010,1042,990,49608,49396125,00,0.00,N,5,-9, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 0d978a7be428..51d5d73469bd 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18420,18800,18850,18360,9989,184546290,00,0.00,N,2,420, 20250409,18000,18030,18200,17790,18886,338297500,00,0.00,N,5,-170, 20250408,18170,20000,20000,18100,35454,653176680,00,0.00,N,5,-270, 20250407,18440,18800,18800,18410,36224,671141340,00,0.00,N,5,-670, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 4ad764e538ff..d5a04eb6003c 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2175,2140,2175,2135,190438,410531148,00,0.00,N,2,65, 20250409,2110,2200,2205,2075,385026,820917257,00,0.00,N,5,-90, 20250408,2200,2280,2280,2195,224629,499218509,00,0.00,N,5,-40, 20250407,2240,2315,2330,2230,295438,665399000,00,0.00,N,5,-90, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index f246aebe34e8..da1bc99729f0 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5570,5780,5780,5550,101393,568963160,00,0.00,N,2,100, 20250409,5470,5670,5670,5450,106443,587378190,00,0.00,N,5,-200, 20250408,5670,5920,5980,5640,129477,741573020,00,0.00,N,5,-150, 20250407,5820,5870,6050,5700,199067,1160531990,00,0.00,N,5,-290, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 238045871e84..b1b7b5bca2b8 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2775,2755,2775,2725,225291,619007136,00,0.00,N,2,130, 20250409,2645,2650,2710,2630,177241,471820422,00,0.00,N,5,-55, 20250408,2700,2750,2785,2695,129131,352886265,00,0.00,N,2,5, 20250407,2695,2730,2760,2685,379901,1028179194,00,0.00,N,5,-140, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index e6f88c7ee601..a942b78ab4b9 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5100,5130,5180,5020,58748,299414920,00,0.00,N,2,295, 20250409,4805,4850,4910,4630,49641,235680567,00,0.00,N,5,-140, 20250408,4945,4920,5010,4820,34459,168705160,00,0.00,N,2,70, 20250407,4875,5180,5180,4840,69849,343023530,00,0.00,N,5,-405, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 0340e87b9160..5d6b9072ca51 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23200,22900,24000,22650,9200,212028200,00,0.00,N,2,1250, 20250409,21950,22300,22600,21750,18798,415252975,00,0.00,N,5,-500, 20250408,22450,21600,22650,21600,16599,370681075,00,0.00,N,2,1050, 20250407,21400,23700,23700,21000,44531,984247575,00,0.00,N,5,-2600, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index d996edf89c19..cb3d96545178 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2750,2770,2780,2700,128331,350419580,00,0.00,N,2,55, 20250409,2695,2705,2750,2605,266624,713901497,00,0.00,N,5,-20, 20250408,2715,2835,2865,2710,214217,593416645,00,0.00,N,5,-115, 20250407,2830,2905,2905,2795,118123,334922135,00,0.00,N,5,-155, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 09ba03dd4151..0eaf7c4c4872 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2530,2460,2550,2445,58087,144096250,00,0.00,N,2,120, 20250409,2410,2500,2535,2370,95483,231122290,00,0.00,N,5,-110, 20250408,2520,2580,2665,2520,50973,129870735,00,0.00,N,5,-55, 20250407,2575,2690,2690,2530,35565,91961705,00,0.00,N,5,-100, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 007354cdb566..3f3ee1a6cc58 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1573,1600,1636,1547,1206183,1920161454,00,0.00,N,2,26, 20250409,1547,1855,1876,1504,2347488,3866087803,00,0.00,N,5,-273, 20250408,1820,1610,1944,1591,6749527,12236349829,00,0.00,N,2,237, 20250407,1583,1690,1690,1542,1963673,3133381077,00,0.00,N,2,4, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 4773c4c454db..5a9726713de1 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15040,15000,15300,14650,89130,1328124115,00,0.00,N,2,840, 20250409,14200,13910,14280,13740,86624,1212443310,00,0.00,N,5,-100, 20250408,14300,14570,14990,13970,84959,1222746000,00,0.00,N,3,0, 20250407,14300,14850,14940,14140,128337,1847088425,00,0.00,N,5,-1020, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index dd5eeb329afc..f8e011e62e9d 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18080,17950,18200,17740,16866,301450975,00,0.00,N,2,670, 20250409,17410,17500,17640,17170,23539,407782950,00,0.00,N,5,-140, 20250408,17550,17990,17990,17430,24440,429681750,00,0.00,N,2,80, 20250407,17470,18010,18180,17460,40112,706696655,00,0.00,N,5,-980, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index b6121b5c46c7..d6c72424aa23 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10560,10150,10610,10100,24635,254377910,00,0.00,N,2,930, 20250409,9630,9600,9940,9600,42611,413583870,00,0.00,N,5,-240, 20250408,9870,9880,10200,9860,22765,226432190,00,0.00,N,2,70, 20250407,9800,10040,10300,9750,52473,520455270,00,0.00,N,5,-820, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 1b506c2af3d9..5f4fd592e1d2 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3880,3935,4000,3880,37472,147278450,00,0.00,N,2,5, 20250409,3875,3900,3900,3700,51310,194029629,00,0.00,N,5,-45, 20250408,3920,3890,3980,3852,43118,168213820,00,0.00,N,2,85, 20250407,3835,4080,4080,3760,68589,265010655,00,0.00,N,5,-245, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 72cefe21dd66..80c49764f99f 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8140,8020,8400,8020,202523,1656683970,00,0.00,N,2,120, 20250409,8020,7560,8500,7460,649618,5338580310,00,0.00,N,2,460, 20250408,7560,6930,7570,6890,282460,2041569355,00,0.00,N,2,560, 20250407,7000,7150,7280,6770,287394,2002510100,00,0.00,N,2,20, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 9fe3b076eab3..80097ad4c459 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1480,1461,1500,1421,56621,82754726,00,0.00,N,2,13, 20250409,1467,1536,1536,1365,48894,70965762,00,0.00,N,5,-53, 20250408,1520,1500,1520,1430,81849,121166739,00,0.00,N,2,20, 20250407,1500,1378,1536,1373,289625,429142808,00,0.00,N,2,128, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 67f2af594f76..4a8c338486ee 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5880,5720,5910,5720,6499,38128550,00,0.00,N,2,250, 20250409,5630,5620,5650,5460,4017,22113060,00,0.00,N,2,10, 20250408,5620,5500,5870,5500,2621,14667640,00,0.00,N,2,190, 20250407,5430,5700,5700,5420,18161,100554840,00,0.00,N,5,-360, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index b615dbfbc36a..e275a62b07b2 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1690,1678,1695,1636,108264,181396736,00,0.00,N,2,85, 20250409,1605,1687,1688,1590,170483,276649330,00,0.00,N,5,-92, 20250408,1697,1656,1735,1656,206691,350238141,00,0.00,N,2,41, 20250407,1656,1610,1661,1580,170078,274573109,00,0.00,N,5,-26, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 1d3aabd19fc5..d5289ba17f22 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3020,2935,3055,2935,92887,278730755,00,0.00,N,2,105, 20250409,2915,2920,2955,2875,84948,247016462,00,0.00,N,5,-15, 20250408,2930,2935,2985,2920,60065,176669115,00,0.00,N,2,5, 20250407,2925,3005,3010,2925,77261,226961284,00,0.00,N,5,-115, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 8392ed7e10c6..c9e34e69a66f 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3080,3100,3120,3040,127036,391762830,00,0.00,N,2,135, 20250409,2945,3150,3150,2935,249780,748264646,00,0.00,N,5,-115, 20250408,3060,3050,3075,3000,171301,520672245,00,0.00,N,2,90, 20250407,2970,3100,3105,2950,366564,1095808810,00,0.00,N,5,-190, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 48d9d7da9e0e..117d610685af 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,236500,235000,238000,228500,59129,13929977250,00,0.00,N,2,10500, 20250409,226000,230000,230500,225000,37270,8448651000,00,0.00,N,5,-5000, 20250408,231000,221000,235500,220000,81007,18571855500,00,0.00,N,2,16000, 20250407,215000,221000,224500,214500,56290,12201141500,00,0.00,N,5,-14000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index 71f0e4cd4f2b..af5350c686f8 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2950,2955,3030,2840,616139,1820288128,00,0.00,N,5,-5, 20250409,2955,2870,3195,2850,1954810,5834383029,00,0.00,N,2,105, 20250408,2850,2600,2950,2600,2309868,6501851710,00,0.00,N,2,275, 20250407,2575,2470,2665,2415,800776,2057752591,00,0.00,N,2,75, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index f6c587336c58..f3496297ee1f 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,913,896,920,891,65159,59410584,00,0.00,N,2,36, 20250409,877,906,906,877,92359,82322462,00,0.00,N,5,-25, 20250408,902,892,925,884,30510,27459709,00,0.00,N,2,11, 20250407,891,900,930,880,132330,118590802,00,0.00,N,5,-16, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 74c8ca08bd96..8124204a5e34 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3735,3625,3750,3580,56778,209426810,00,0.00,N,2,195, 20250409,3540,3480,3600,3415,50914,178072124,00,0.00,N,2,35, 20250408,3505,3630,3755,3485,50731,181996268,00,0.00,N,5,-125, 20250407,3630,3740,3740,3450,81895,292433646,00,0.00,N,5,-140, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 8a421da048ba..2c667fb2220c 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2455,2495,2495,2410,43978,107656641,00,0.00,N,2,110, 20250409,2345,2350,2390,2340,46050,108735235,00,0.00,N,5,-20, 20250408,2365,2375,2465,2365,71329,171056392,00,0.00,N,3,0, 20250407,2365,2530,2530,2365,71351,170506927,00,0.00,N,5,-165, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index ce1cf6ba67c1..374a469b29a0 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4530,4510,4555,4455,38112,171671990,00,0.00,N,2,30, 20250409,4500,4545,4545,4395,12637,56383372,00,0.00,N,5,-50, 20250408,4550,4500,4595,4500,11619,52775367,00,0.00,N,2,50, 20250407,4500,4620,4620,4420,24443,109908961,00,0.00,N,5,-160, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 46fb0f14f886..7ff16b3b1817 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9430,9160,9430,9150,145114,1346510815,00,0.00,N,2,680, 20250409,8750,8800,9030,8720,122124,1077648455,00,0.00,N,5,-240, 20250408,8990,9080,9240,8900,109282,990561105,00,0.00,N,5,-10, 20250407,9000,9400,9560,9000,160000,1461419585,00,0.00,N,5,-800, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 7ae6db20fcfa..35b3ab8cb1e6 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2010,2030,2030,1939,50772,100077321,00,0.00,N,2,52, 20250409,1958,1953,1990,1915,85522,166154118,00,0.00,N,3,0, 20250408,1958,2000,2015,1899,64209,125754491,00,0.00,N,5,-42, 20250407,2000,1880,2030,1851,161061,310938681,00,0.00,N,2,109, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index e07d5759b98e..2d1a3199dc2b 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6150,5850,6190,5850,66696,404157560,00,0.00,N,2,390, 20250409,5760,5910,5960,5610,84289,489082680,00,0.00,N,5,-190, 20250408,5950,6020,6100,5770,111915,662993860,00,0.00,N,5,-50, 20250407,6000,6100,6100,5850,77959,461738250,00,0.00,N,5,-170, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 8d839f56f82e..5ee9ba54005e 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,797,776,801,770,64182,50895018,00,0.00,N,2,29, 20250409,768,782,783,765,48053,37151770,00,0.00,N,5,-11, 20250408,779,777,796,770,124085,96922288,00,0.00,N,2,2, 20250407,777,802,810,768,91003,71104539,00,0.00,N,5,-32, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index ad86b8a43e3c..977f94597440 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1496,1540,1550,1489,17445,26182349,00,0.00,N,2,1, 20250409,1495,1506,1506,1481,13059,19521757,00,0.00,N,5,-11, 20250408,1506,1489,1519,1453,36415,54622271,00,0.00,N,2,17, 20250407,1489,1521,1521,1488,11792,17622674,00,0.00,N,5,-33, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 949e2b1b39e6..03b5c6223966 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,916,899,918,899,49952,45592950,00,0.00,N,2,17, 20250409,899,908,915,895,58637,52925189,00,0.00,N,5,-9, 20250408,908,889,908,889,30686,27488321,00,0.00,N,2,19, 20250407,889,884,893,869,57322,50595066,00,0.00,N,2,5, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index d4972c3114f1..1aef04ce46de 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4295,4135,4400,4110,14523,61564860,00,0.00,N,2,205, 20250409,4090,4235,4235,4080,16855,69574075,00,0.00,N,5,-160, 20250408,4250,4240,4305,4235,8165,34675245,00,0.00,N,3,0, 20250407,4250,4275,4305,4160,12393,52416750,00,0.00,N,5,-60, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 315421849cd5..a013f14f7bb6 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,41950,43100,43200,41400,70988,3013654875,00,0.00,N,2,2750, 20250409,39200,40200,41750,38950,30369,1203669000,00,0.00,N,5,-1600, 20250408,40800,41600,42700,40700,23633,979707425,00,0.00,N,2,400, 20250407,40400,40200,41300,39850,54161,2189430250,00,0.00,N,5,-2200, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index d32b0a2639a5..57de339fce9b 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3765,3735,3835,3500,1503101,5555285418,00,0.00,N,2,45, 20250409,3720,4000,4010,3445,3053270,11383136063,00,0.00,N,5,-200, 20250408,3920,3260,4090,3225,10216501,38600883256,00,0.00,N,2,710, 20250407,3210,3210,3465,3155,2457473,8155564078,00,0.00,N,3,0, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 60120ae74d5e..55828a99ea79 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1364,1281,1364,1280,800880,1067502366,00,0.00,N,2,115, 20250409,1249,1312,1337,1200,536601,683687883,00,0.00,N,5,-83, 20250408,1332,1318,1350,1300,554533,731821967,00,0.00,N,2,14, 20250407,1318,1280,1375,1271,1938732,2528568931,00,0.00,N,5,-269, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index eaec56490adf..e0b39a9b29b6 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,853,855,860,830,296787,251313828,00,0.00,N,2,47, 20250409,806,821,821,771,305945,243858161,00,0.00,N,3,0, 20250408,806,847,853,804,348062,286858925,00,0.00,N,5,-24, 20250407,830,850,850,813,297665,245878359,00,0.00,N,5,-39, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index dbe24f6d871b..7574c8354b38 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23700,24350,24400,23400,100960,2403812475,00,0.00,N,2,1350, 20250409,22350,22700,23100,22100,118264,2656303100,00,0.00,N,5,-350, 20250408,22700,23350,23800,22500,132956,3069543900,00,0.00,N,2,200, 20250407,22500,23100,23450,22300,177164,4052289625,00,0.00,N,5,-1800, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index f091a92cf757..f949e6adcddf 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2745,2650,2840,2600,1337567,3658277722,00,0.00,N,2,170, 20250409,2575,2750,2840,2530,1176936,3154412665,00,0.00,N,5,-190, 20250408,2765,2615,2895,2510,3696253,10155699043,00,0.00,N,2,55, 20250407,2710,2570,3030,2465,12224980,34096513170,00,0.00,N,2,275, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 62e9ef8894d8..948902d10946 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,966,935,993,935,152459,146298526,00,0.00,N,2,32, 20250409,934,964,997,920,85330,80263675,00,0.00,N,5,-30, 20250408,964,935,989,925,115950,109712697,00,0.00,N,2,33, 20250407,931,887,1024,883,596068,572418617,00,0.00,N,2,46, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 52437cffa276..24e8ab3b0bf7 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4110,3910,4135,3890,3293,13146230,00,0.00,N,2,230, 20250409,3880,3895,3980,3880,3323,12979670,00,0.00,N,5,-40, 20250408,3920,4095,4095,3920,3652,14648869,00,0.00,N,5,-175, 20250407,4095,4170,4235,3950,7311,29832180,00,0.00,N,5,-100, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index f419a47724c8..f4a33899bcec 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,78500,77000,81300,77000,415,32421000,00,0.00,N,2,1500, 20250409,77000,78600,78600,74600,368,28480100,00,0.00,N,5,-1500, 20250408,78500,80000,80000,78500,162,12767100,00,0.00,N,5,-600, 20250407,79100,79200,79200,78400,142,11159400,00,0.00,N,5,-100, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index cb6db083f3de..c02cb44b1c72 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1810,1819,1908,1798,17677,32092128,00,0.00,N,2,42, 20250409,1768,1758,1909,1740,24080,42669127,00,0.00,N,5,-5, 20250408,1773,1787,1900,1726,67801,120360045,00,0.00,N,5,-7, 20250407,1780,1900,1921,1770,23799,43652892,00,0.00,N,5,-144, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 94a43bf694cc..0a1d37803eff 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27650,27650,28150,27000,5468,150456450,00,0.00,N,2,300, 20250409,27350,26700,27950,26600,6075,165684675,00,0.00,N,2,750, 20250408,26600,27000,27000,26250,11330,301371800,00,0.00,N,5,-150, 20250407,26750,26650,27200,26000,8040,214626075,00,0.00,N,2,50, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 1be55ca84205..dca47fc1c258 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8560,8050,8600,8030,36067,298409500,00,0.00,N,2,660, 20250409,7900,7650,7970,7540,18644,144083430,00,0.00,N,2,250, 20250408,7650,7650,7780,7600,9559,73282290,00,0.00,N,2,30, 20250407,7620,7800,7810,7400,75141,569298520,00,0.00,N,5,-380, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index a1b4dad55e5b..3c3f40351910 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3020,2995,3030,2950,390580,1172653330,00,0.00,N,2,70, 20250409,2950,2970,3005,2925,374317,1107459190,00,0.00,N,5,-40, 20250408,2990,2950,3015,2910,386743,1151592231,00,0.00,N,2,45, 20250407,2945,3020,3020,2890,589704,1727620255,00,0.00,N,5,-80, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 9115dee251ce..085d77640189 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5390,5290,5400,5260,23267,124102130,00,0.00,N,2,200, 20250409,5190,5300,5300,5090,54347,281137310,00,0.00,N,5,-110, 20250408,5300,5200,5330,5200,34994,184694520,00,0.00,N,2,110, 20250407,5190,5330,5330,5140,49499,258517255,00,0.00,N,5,-210, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index e8f54789d398..6c201cb515d3 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11130,11000,11170,10990,12516,138868715,00,0.00,N,2,230, 20250409,10900,10870,10900,10680,9921,107036945,00,0.00,N,2,30, 20250408,10870,10590,10950,10590,13293,143574000,00,0.00,N,2,290, 20250407,10580,10960,10960,10520,24206,257747280,00,0.00,N,5,-390, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 5fe38019280e..312ae1ab1835 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1100,1297,1297,1100,21,23297,00,0.00,N,4,-194, 20250409,1294,1200,1295,1020,222,245849,00,0.00,N,2,95, 20250408,1199,1020,1200,1020,292,300768,00,0.00,N,3,0, 20250407,1199,1199,1199,940,22,21798,00,0.00,N,2,97, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 4da94a947e64..4cdde79cdfd7 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3180,3140,3195,3140,9283,29264859,00,0.00,N,2,35, 20250409,3145,3170,3200,2980,13528,42110618,00,0.00,N,5,-60, 20250408,3205,3100,3247,3090,13055,41667962,00,0.00,N,2,105, 20250407,3100,3195,3195,3060,11203,34601940,00,0.00,N,5,-70, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 97374854c782..1605d8e19a89 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9030,8760,9030,8730,154134,1379773250,00,0.00,N,2,620, 20250409,8410,8660,8780,8380,83205,707626485,00,0.00,N,5,-270, 20250408,8680,8630,8860,8630,92239,802740360,00,0.00,N,2,90, 20250407,8590,8760,8890,8500,111735,962767450,00,0.00,N,5,-450, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 69a6d318d363..eea36ae16b2c 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,38600,37400,38600,36850,222770,8412414750,00,0.00,N,2,3900, 20250409,34700,35900,36950,34200,239936,8453796775,00,0.00,N,5,-1800, 20250408,36500,38000,38300,36450,139130,5203843050,00,0.00,N,5,-650, 20250407,37150,39000,39200,37000,283980,10742628225,00,0.00,N,5,-3250, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 1100ce4a63d4..dae9f9cfc9ff 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,543,524,568,524,1047220,575978971,00,0.00,N,2,20, 20250409,523,580,585,508,1301843,699869278,00,0.00,N,5,-50, 20250408,573,555,610,545,4216985,2441772130,00,0.00,N,2,40, 20250407,533,540,560,520,2807486,1510311160,00,0.00,N,2,23, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index dae1c3542b94..6889fe3b1b39 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3700,3650,3770,3610,89112,328757485,00,0.00,N,2,105, 20250409,3595,3600,3620,3475,58350,205699967,00,0.00,N,5,-35, 20250408,3630,3615,3660,3565,34807,125476692,00,0.00,N,2,30, 20250407,3600,3755,3755,3550,57267,206097062,00,0.00,N,5,-185, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index e3554fcf320b..666d1b96ae77 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,116600,113200,116600,111300,364566,41460426700,00,0.00,N,2,8800, 20250409,107800,109300,110500,107100,359348,38931079900,00,0.00,N,5,-3200, 20250408,111000,112600,114300,110200,211349,23578075750,00,0.00,N,5,-700, 20250407,111700,114000,114700,108600,490544,54720165950,00,0.00,N,5,-6700, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index eca6634a2059..feae02eb4f99 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2335,2270,2370,2270,81130,188614075,00,0.00,N,2,85, 20250409,2250,2315,2325,2250,72132,164213585,00,0.00,N,5,-70, 20250408,2320,2245,2345,2245,79301,182762440,00,0.00,N,2,75, 20250407,2245,2340,2340,2230,130052,292924896,00,0.00,N,5,-115, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index cd995fcc77e3..d2c16cd765f8 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8360,8020,8400,8000,26553,218031655,00,0.00,N,2,470, 20250409,7890,8140,8140,7840,17223,136203800,00,0.00,N,5,-310, 20250408,8200,8290,8470,7960,56389,457463540,00,0.00,N,5,-100, 20250407,8300,8700,9040,7800,101505,828691100,00,0.00,N,5,-700, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index ce76bc136eb3..5f2a80d86a9c 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,649,622,654,621,172631,110933545,00,0.00,N,2,31, 20250409,618,617,656,605,234523,147351417,00,0.00,N,2,1, 20250408,617,638,649,611,211936,133606304,00,0.00,N,5,-27, 20250407,644,626,654,589,348391,216071963,00,0.00,N,2,22, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index c4cbc338b494..314b681e573e 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5580,5500,5610,5440,47544,262731390,00,0.00,N,2,270, 20250409,5310,5300,5520,5250,33753,179004985,00,0.00,N,5,-40, 20250408,5350,5430,5480,5310,41527,223371965,00,0.00,N,5,-10, 20250407,5360,5640,5660,5330,78508,425989950,00,0.00,N,5,-390, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 74a44d2fcad6..5d2d61bc3ddc 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18000,17600,18040,17500,140276,2502839610,00,0.00,N,2,810, 20250409,17190,17130,17970,16620,287053,4969210960,00,0.00,N,2,90, 20250408,17100,16520,17230,15900,442876,7342689650,00,0.00,N,2,1380, 20250407,15720,13300,16280,13190,441006,6746007135,00,0.00,N,2,1970, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 26d58c5b1939..12167d638803 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9710,9550,9750,9480,1598936,15360569680,00,0.00,N,2,410, 20250409,9300,9260,9410,9260,1313616,12232078515,00,0.00,N,5,-90, 20250408,9390,9500,9550,9350,1395943,13169839725,00,0.00,N,5,-60, 20250407,9450,9770,9770,9360,1757026,16660575515,00,0.00,N,5,-500, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index c10fba7c5d0d..22a3250863c9 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250410,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250409,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250408,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250407,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250404,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 9a9146bbb71c..440952d56fe4 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8890,8660,8890,8650,389743,3425454690,00,0.00,N,2,370, 20250409,8520,8450,8620,8420,342065,2913132400,00,0.00,N,5,-100, 20250408,8620,8710,8750,8610,335267,2904646325,00,0.00,N,5,-50, 20250407,8670,8670,8760,8570,410692,3555807620,00,0.00,N,5,-340, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 6dfe63818d9c..3876f7971aa6 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,84300,83500,85300,81400,298778,24991367000,00,0.00,N,2,3100, 20250409,81200,86000,86300,80800,196818,16161077250,00,0.00,N,5,-4600, 20250408,85800,86500,87100,84600,188483,16189482900,00,0.00,N,5,-200, 20250407,86000,87100,88800,84400,342965,29724172950,00,0.00,N,5,-2400, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 29f3b545da2b..c93e53c6fc4a 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2280,2260,2320,2250,16151,36895425,00,0.00,N,2,95, 20250409,2185,2220,2270,2180,27728,60943995,00,0.00,N,5,-35, 20250408,2220,2250,2305,2220,18427,41465085,00,0.00,N,3,0, 20250407,2220,2385,2385,2210,61354,138342455,00,0.00,N,5,-180, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 16541b7a7f5c..0029b84c0a3d 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3895,3775,3950,3775,17200,66552255,00,0.00,N,2,125, 20250409,3770,3810,3860,3735,12092,45679025,00,0.00,N,5,-40, 20250408,3810,3920,3920,3735,15100,57355847,00,0.00,N,2,70, 20250407,3740,3930,3955,3740,39368,150923881,00,0.00,N,5,-220, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index dc4b22fddf44..2f3acf799b3b 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2410,2350,2445,2350,40660,97655250,00,0.00,N,2,115, 20250409,2295,2280,2350,2255,52866,121052299,00,0.00,N,5,-25, 20250408,2320,2325,2410,2290,33986,79531692,00,0.00,N,3,0, 20250407,2320,2395,2450,2260,74607,174462915,00,0.00,N,5,-130, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index ec332fc8b9e1..ac4bfb0f5684 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35450,35750,35950,33950,117138,4105050875,00,0.00,N,2,800, 20250409,34650,36000,36000,33900,121981,4230456125,00,0.00,N,5,-950, 20250408,35600,36750,36800,35300,116645,4193495675,00,0.00,N,3,0, 20250407,35600,34850,36600,34450,148690,5298272475,00,0.00,N,5,-200, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 115526597846..8f9a1c3f84ff 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3545,3545,3545,3545,233837,828952165,00,0.00,N,1,815, 20250409,2730,2730,2730,2730,322870,881421240,00,0.00,N,1,630, 20250408,2100,1722,2225,1722,1961442,4079316290,00,0.00,N,2,382, 20250407,1718,1860,1860,1700,76896,133530593,00,0.00,N,5,-142, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 8bf04fb9b5bc..601583c8e37c 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1994,1983,2000,1983,12162,24182870,00,0.00,N,2,24, 20250409,1970,1979,1993,1953,10757,21257914,00,0.00,N,5,-12, 20250408,1982,1985,2005,1950,48247,95630182,00,0.00,N,2,7, 20250407,1975,1995,2000,1960,18681,37038924,00,0.00,N,5,-35, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 18cd7cd977af..91c4ef438d2d 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23200,22850,23950,21800,16479,374137850,00,0.00,N,2,1250, 20250409,21950,23000,23000,21950,17420,387283400,00,0.00,N,5,-1050, 20250408,23000,22950,23050,21600,16533,368996800,00,0.00,N,2,1100, 20250407,21900,22500,23500,21800,30061,665950900,00,0.00,N,5,-1700, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 98b0e935d6de..2f7a18f7b216 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,781,699,781,699,30,21800,00,0.00,N,2,101, 20250409,680,680,680,680,17,11560,00,0.00,N,4,-119, 20250408,799,799,799,799,10,7990,00,0.00,N,3,0, 20250407,799,799,799,799,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 73991c126a0f..08c058e72a0b 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13180,13100,13405,12810,125866,1642646750,00,0.00,N,2,880, 20250409,12300,12290,12800,12100,103709,1285147070,00,0.00,N,5,-210, 20250408,12510,12950,13100,12460,94259,1204678790,00,0.00,N,5,-170, 20250407,12680,13100,13100,12680,143596,1842381920,00,0.00,N,5,-1080, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 1dd4d818ca99..39b2686c2c76 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,198700,194900,210000,189100,34908,6904229250,00,0.00,N,2,14200, 20250409,184500,190400,191700,181300,30518,5662889500,00,0.00,N,5,-4700, 20250408,189200,191800,195000,188600,24209,4622379000,00,0.00,N,5,-2300, 20250407,191500,193200,199500,190000,26109,5036014600,00,0.00,N,5,-10000, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 0b05c6f75f53..1c4289731d22 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250410,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250409,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250408,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250407,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250404,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index de6da7a2e986..13f10a091034 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6440,6260,6450,6260,17473,111762970,00,0.00,N,2,270, 20250409,6170,6350,6380,6130,50573,314620920,00,0.00,N,5,-180, 20250408,6350,6420,6430,6260,11887,75470450,00,0.00,N,2,20, 20250407,6330,6830,6830,6300,17502,112260200,00,0.00,N,5,-500, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 096e5f4497fc..61fc15f95f11 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,99600,99300,100300,97100,302525,30053704400,00,0.00,N,2,5900, 20250409,93700,94500,97000,92000,207786,19653643200,00,0.00,N,5,-1000, 20250408,94700,91200,96700,91100,304062,28654041200,00,0.00,N,2,5200, 20250407,89500,92000,93000,89500,263180,23922364750,00,0.00,N,5,-6300, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 14b1fdf8a54b..6456f151e8bb 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5230,5080,5260,5030,103351,533986385,00,0.00,N,2,345, 20250409,4885,4950,4985,4825,94115,459792930,00,0.00,N,5,-70, 20250408,4955,5190,5310,4955,136426,691695350,00,0.00,N,5,-165, 20250407,5120,5450,5470,5080,192380,1004471590,00,0.00,N,5,-380, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index f722ba95194e..2f4627972cf9 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3520,3445,3530,3410,75036,261903851,00,0.00,N,2,180, 20250409,3340,3430,3470,3285,109254,365023612,00,0.00,N,5,-95, 20250408,3435,3500,3545,3435,98994,345062529,00,0.00,N,5,-15, 20250407,3450,3620,3620,3440,196461,682487321,00,0.00,N,5,-230, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index b8ecdb74e95c..036386036380 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1239,1250,1250,1218,22200,27411603,00,0.00,N,2,33, 20250409,1206,1180,1209,1161,68886,81845714,00,0.00,N,2,18, 20250408,1188,1203,1236,1169,38156,45458617,00,0.00,N,5,-10, 20250407,1198,1201,1290,1120,74414,87028914,00,0.00,N,5,-7, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index d539669df90c..6805213f871d 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16280,16070,16400,16070,23881,386575850,00,0.00,N,2,360, 20250409,15920,15910,16270,15690,11054,176274660,00,0.00,N,5,-40, 20250408,15960,15980,16260,15430,12647,202423130,00,0.00,N,2,60, 20250407,15900,16160,16160,15790,21244,339077160,00,0.00,N,5,-430, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index b53bc80c7a34..50f2a8626c2c 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1615,1750,1750,1595,10433,16837202,00,0.00,N,2,24, 20250409,1591,1672,1672,1591,8012,12995664,00,0.00,N,5,-81, 20250408,1672,1647,1709,1603,7805,12955191,00,0.00,N,2,119, 20250407,1553,1719,1719,1553,12197,20136051,00,0.00,N,5,-166, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 9ef78565e376..cf77abd9e8e0 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17200,16640,17250,16390,79710,1354648990,00,0.00,N,2,870, 20250409,16330,17670,17730,16210,116108,1962770450,00,0.00,N,5,-1390, 20250408,17720,17600,18250,17400,185704,3314614675,00,0.00,N,5,-280, 20250407,18000,17810,19120,17130,638660,11492657850,00,0.00,N,2,850, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 5da6427222df..8662c7868395 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,575,548,575,543,92191,51267820,00,0.00,N,2,42, 20250409,533,560,561,533,49484,26892068,00,0.00,N,5,-28, 20250408,561,550,577,550,39750,22257230,00,0.00,N,2,10, 20250407,551,592,598,551,58268,32751416,00,0.00,N,5,-41, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index a64da4ca1cca..8b9eab68de05 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18470,17730,18470,17600,95740,1727176780,00,0.00,N,2,1350, 20250409,17120,18800,19290,16940,243659,4342655155,00,0.00,N,5,-2180, 20250408,19300,20250,20400,19210,89665,1768178815,00,0.00,N,5,-800, 20250407,20100,20100,20250,19710,72315,1442024925,00,0.00,N,5,-850, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 9902048b2640..c2e4bbc6c2a5 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4355,4255,4355,4250,56188,242207325,00,0.00,N,2,260, 20250409,4095,4100,4290,4035,139258,571923450,00,0.00,N,5,-120, 20250408,4215,4290,4390,4190,77995,332272622,00,0.00,N,2,25, 20250407,4190,4445,4445,4135,142607,603402775,00,0.00,N,5,-295, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 1624a2636678..f55cf1893025 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,333500,328000,337000,326000,77084,25629588000,00,0.00,N,2,24000, 20250409,309500,324000,324000,306000,80811,25225425750,00,0.00,N,5,-17000, 20250408,326500,330000,330500,321000,73091,23846858000,00,0.00,N,2,3500, 20250407,323000,337000,340000,320500,74060,24461893750,00,0.00,N,5,-28000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 64279a6e3b61..617e23695770 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5200,5000,5220,5000,83706,429849070,00,0.00,N,2,395, 20250409,4805,5020,5350,4785,93014,462028575,00,0.00,N,5,-325, 20250408,5130,5220,5310,5120,72458,378946990,00,0.00,N,3,0, 20250407,5130,5530,5530,5100,121888,638319620,00,0.00,N,5,-570, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 890f3ee67cb9..4124fa0bdda3 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,654,635,658,627,138701,88407705,00,0.00,N,2,25, 20250409,629,640,649,619,133647,83737241,00,0.00,N,5,-16, 20250408,645,675,688,645,157651,103683823,00,0.00,N,5,-23, 20250407,668,646,685,630,215751,142002238,00,0.00,N,5,-12, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index c8e86307c0a1..2dd74854f77d 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,927,929,959,911,326671,301268397,00,0.00,N,2,10, 20250409,917,952,952,912,159153,146669798,00,0.00,N,5,-32, 20250408,949,930,955,927,160804,150882263,00,0.00,N,2,19, 20250407,930,959,959,929,265694,249436538,00,0.00,N,5,-29, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index a80f047ef558..51ba935f8826 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,70900,71300,71300,68400,64757,4522747100,00,0.00,N,2,4000, 20250409,66900,69700,70800,65400,57388,3888766550,00,0.00,N,5,-4200, 20250408,71100,72400,74100,70900,39418,2854838950,00,0.00,N,5,-700, 20250407,71800,74800,74800,71300,67623,4902697700,00,0.00,N,5,-4800, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index bbfa024409dd..a092ccaad3a6 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,42950,42800,43350,42500,7497,321405300,00,0.00,N,2,1400, 20250409,41550,41950,42050,41450,9658,402063775,00,0.00,N,5,-850, 20250408,42400,42500,42950,41850,15867,673225325,00,0.00,N,3,0, 20250407,42400,43450,43450,41800,16892,714710525,00,0.00,N,5,-1700, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index b6626b14274f..dc262d0dd688 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1188,1159,1230,1159,16333,19413063,00,0.00,N,2,42, 20250409,1146,1155,1161,1145,46048,53091902,00,0.00,N,5,-19, 20250408,1165,1143,1194,1143,37551,44112122,00,0.00,N,5,-6, 20250407,1171,1215,1215,1164,55120,65086110,00,0.00,N,5,-59, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index cf8122b1d478..9a709b473578 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8070,7900,8190,7840,34056,271212910,00,0.00,N,2,560, 20250409,7510,7790,7940,7500,40777,311187560,00,0.00,N,5,-320, 20250408,7830,8010,8690,7750,26044,207280700,00,0.00,N,5,-70, 20250407,7900,8400,8450,7700,27565,219786755,00,0.00,N,5,-640, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index f837c962eb70..a4319711ff0d 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2525,2650,2655,2515,9426,24601270,00,0.00,N,2,80, 20250409,2445,2495,2530,2435,11999,29512685,00,0.00,N,5,-70, 20250408,2515,2635,2715,2460,20243,51089849,00,0.00,N,5,-35, 20250407,2550,2695,2695,2520,18024,46410265,00,0.00,N,5,-170, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 7efd6fbc0f7a..47ccb513239e 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5650,5000,5890,4975,1772278,9905220105,00,0.00,N,2,900, 20250409,4750,4790,4900,4715,90371,432868184,00,0.00,N,5,-190, 20250408,4940,5120,5140,4865,109947,549424602,00,0.00,N,2,45, 20250407,4895,5000,5180,4895,137525,684031515,00,0.00,N,5,-315, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 7d90c520f51d..de070087dc82 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6180,6170,6230,6050,197839,1217980230,00,0.00,N,2,360, 20250409,5820,5800,5970,5700,230819,1349848570,00,0.00,N,5,-60, 20250408,5880,6310,6490,5870,810186,4881723020,00,0.00,N,5,-320, 20250407,6200,6270,6440,6080,376536,2343625700,00,0.00,N,5,-360, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 6a95e7b5a6dc..8ecca8f54fdf 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7400,6400,7400,6400,118670,815295925,00,0.00,N,2,1020, 20250409,6380,6460,6470,6070,33823,210501870,00,0.00,N,2,30, 20250408,6350,6460,6660,6250,62794,405262815,00,0.00,N,5,-110, 20250407,6460,6400,6670,6050,41166,260229020,00,0.00,N,5,-40, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 3c9ba0311603..7c63dca9ecd6 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1253,1163,1253,1125,1006142,1193827483,00,0.00,N,2,128, 20250409,1125,1010,1298,1000,3722182,4346761707,00,0.00,N,2,115, 20250408,1010,1095,1095,996,131927,134832668,00,0.00,N,5,-33, 20250407,1043,1032,1077,970,190226,195442809,00,0.00,N,2,11, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 62b11c0bca46..9ac85e8a063c 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3830,3895,3895,3750,4216,16081220,00,0.00,N,2,155, 20250409,3675,3710,3845,3670,12048,45333125,00,0.00,N,5,-125, 20250408,3800,3595,3850,3570,11685,43338875,00,0.00,N,2,225, 20250407,3575,3880,3885,3540,18672,68560665,00,0.00,N,5,-320, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index e68892d82447..31151fc78ba5 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,6180,6200,6200,6200,0,0,00,0.00,Y,5,-20, -20250408,6200,6390,6800,6010,427,2724230,00,0.00,Y,2,10, +20250410,6390,6390,6790,6010,3106,18940480,00,0.00,N,2,210, +20250409,6180,6180,6180,6180,0,0,00,0.00,N,3,-20, +20250408,6200,6390,6800,6010,427,2724230,00,0.00,N,2,10, 20250407,6190,6190,6190,6190,0,0,00,0.00,N,3,-100, 20250404,6290,6010,6290,6010,339,2039560,00,0.00,N,5,-10, 20250403,6300,6010,6300,6010,453,2724290,00,0.00,N,5,-10, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 463a033a0ae4..989f3880ec80 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,317,342,342,282,729,229212,00,0.00,N,5,-13, 20250409,330,352,352,281,1501,497452,00,0.00,N,2,13, 20250408,317,342,342,262,7513,2251479,00,0.00,N,2,16, 20250407,301,309,309,255,341,101597,00,0.00,N,2,24, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 88bbf181986b..8323edd1d580 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7880,7800,7980,7800,5597,44194490,00,0.00,N,2,230, 20250409,7650,7620,7760,7480,10493,79354350,00,0.00,N,5,-120, 20250408,7770,7960,8040,7740,7179,56422650,00,0.00,N,5,-110, 20250407,7880,8280,8280,7760,15563,122952780,00,0.00,N,5,-560, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 7cd05ba390fe..cfdf8ba63609 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250410,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250409,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250408,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250407,5090,5210,5370,4965,217337,1128877735,00,0.00,Y,5,-310, 20250404,5400,5320,5520,5200,193180,1034453980,00,0.00,N,5,-80, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index b51020fe21a4..6c70a151ce33 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250410,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250409,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250408,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250407,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250404,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 7f0b2e1c0ebf..730b268377f7 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4370,4305,4380,4270,27884,120634655,00,0.00,N,2,170, 20250409,4200,4245,4320,4150,27594,115888004,00,0.00,N,5,-45, 20250408,4245,4230,4380,4200,73349,313142775,00,0.00,N,2,20, 20250407,4225,4295,4295,4210,62237,263845526,00,0.00,N,5,-195, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 106e351e8162..0942a8731833 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4830,4710,4850,4650,76541,364816120,00,0.00,N,2,295, 20250409,4535,4505,4645,4460,78832,356653307,00,0.00,N,5,-115, 20250408,4650,4605,4700,4575,83835,387775648,00,0.00,N,2,50, 20250407,4600,4705,4705,4585,112368,519130101,00,0.00,N,5,-265, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index ecbba56ee13f..6b7614873b34 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,640,640,640,640,0,0,00,0.00,Y,3,0, +20250410,640,640,640,640,0,0,00,0.00,Y,3,0, +20250409,640,640,640,640,0,0,00,0.00,Y,0,0, 20250408,640,640,640,640,0,0,00,0.00,Y,0,0, 20250407,640,640,640,640,0,0,00,0.00,Y,0,0, 20250404,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index cb95da6933ef..ff90cd46ee83 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,264,268,268,260,884248,232780547,00,0.00,N,2,4, 20250409,260,263,264,259,619368,161379920,00,0.00,N,5,-3, 20250408,263,263,267,262,873404,230314020,00,0.00,N,2,1, 20250407,262,269,272,253,1399717,367841260,00,0.00,N,5,-13, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index cebb26914d70..77503e148e85 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6820,7120,7120,6720,2299,15602720,00,0.00,N,2,70, 20250409,6750,6730,6990,6730,672,4536885,00,0.00,N,2,20, 20250408,6730,6540,6730,6540,1640,10874620,00,0.00,N,2,130, 20250407,6600,6290,7250,6260,4975,32807325,00,0.00,N,2,20, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index a3ed8e5df479..4690882f4f77 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,672,648,677,648,65410,43712436,00,0.00,N,2,25, 20250409,647,644,655,641,84634,54689373,00,0.00,N,2,2, 20250408,645,645,650,638,47340,30446379,00,0.00,N,2,2, 20250407,643,663,663,634,166199,107661108,00,0.00,N,5,-20, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 50594b41b021..da64da695efc 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5240,5340,5340,5200,5264,27532790,00,0.00,N,5,-20, 20250409,5260,5250,5300,5110,7546,39340640,00,0.00,N,2,10, 20250408,5250,5320,5320,5200,3545,18674990,00,0.00,N,2,40, 20250407,5210,5200,5330,5130,6983,36648720,00,0.00,N,5,-130, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index b8edbb2c83fd..eb118edc4697 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1914,1972,1972,1813,240514,458600343,00,0.00,N,5,-14, 20250409,1928,1795,2140,1763,1486995,2933772460,00,0.00,N,2,133, 20250408,1795,1794,1837,1780,102087,183620511,00,0.00,N,2,2, 20250407,1793,1900,1900,1746,369787,659094547,00,0.00,N,5,-119, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index ee81b96ac118..14eb920b232d 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1005,995,1018,981,45636,45935408,00,0.00,N,2,11, 20250409,994,1003,1005,986,9205,9205759,00,0.00,N,5,-11, 20250408,1005,1006,1006,983,10055,10035453,00,0.00,N,5,-4, 20250407,1009,1009,1013,988,27135,27279672,00,0.00,N,2,6, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index af6549acd8a8..d30b5a94c726 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3260,3310,3310,3225,18471,60084225,00,0.00,N,2,30, 20250409,3230,3265,3300,3070,31134,98416450,00,0.00,N,5,-75, 20250408,3305,3365,3365,3220,18323,60136590,00,0.00,N,5,-30, 20250407,3335,3335,3335,3095,42543,134701540,00,0.00,N,5,-5, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 7338f8070b5c..1525acd88bc1 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4145,4105,4245,4075,77234,322007794,00,0.00,N,2,75, 20250409,4070,4310,4340,3970,132189,548237933,00,0.00,N,5,-190, 20250408,4260,4460,4460,4135,365165,1570349590,00,0.00,N,2,55, 20250407,4205,4000,4320,3985,377366,1571353812,00,0.00,N,2,255, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 2430854dad51..b4333f20758c 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6110,6200,6340,5940,70410,428261265,00,0.00,N,2,200, 20250409,5910,6080,6080,5800,39144,230908180,00,0.00,N,5,-100, 20250408,6010,6190,6200,5980,46575,281870215,00,0.00,N,3,0, 20250407,6010,6160,6340,6000,42831,259444030,00,0.00,N,5,-230, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index c9ee1698ab59..bce3a7045d3f 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5340,5250,5370,5150,371652,1959686355,00,0.00,N,2,400, 20250409,4940,5120,5210,4905,448957,2250326571,00,0.00,N,5,-220, 20250408,5160,5180,5360,5160,406164,2132951550,00,0.00,N,2,110, 20250407,5050,5240,5250,5010,464062,2370787480,00,0.00,N,5,-340, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 6de3f1ae3b6d..2174e485c81c 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4805,4600,4855,4600,11983,56560300,00,0.00,N,2,355, 20250409,4450,4600,4770,4370,28646,128240865,00,0.00,N,5,-180, 20250408,4630,4710,4870,4605,24594,116517135,00,0.00,N,5,-20, 20250407,4650,4970,4970,4650,36188,172178160,00,0.00,N,5,-380, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index f3c31e740c90..c1c1096b6188 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6740,6320,7160,6270,3059620,20995286070,00,0.00,N,2,290, 20250409,6450,6850,6850,6210,881352,5787809255,00,0.00,N,5,-200, 20250408,6650,6510,7100,6250,4011894,27024448380,00,0.00,N,2,250, 20250407,6400,6000,7110,5800,7146613,47110880275,00,0.00,N,2,760, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index f2b15e8ba7a0..86bf1b354cc2 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,946,920,969,920,83576,78489055,00,0.00,N,2,41, 20250409,905,946,946,900,48396,44259527,00,0.00,N,5,-26, 20250408,931,957,980,925,227208,216171626,00,0.00,N,5,-26, 20250407,957,985,985,938,105680,100323335,00,0.00,N,5,-28, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index e13944088f9d..d8773cc4b6b9 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27600,27950,28000,27150,78039,2149726950,00,0.00,N,2,1900, 20250409,25700,25600,26500,25100,96448,2479607500,00,0.00,N,5,-350, 20250408,26050,26400,26700,25500,80793,2105260575,00,0.00,N,2,700, 20250407,25350,25750,26300,24500,133019,3379176950,00,0.00,N,5,-1900, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index c3a44c9fa184..e982edb8d1e2 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1832,1783,1833,1783,30980,56480264,00,0.00,N,2,53, 20250409,1779,1801,1841,1765,88978,159175766,00,0.00,N,5,-61, 20250408,1840,1842,1884,1820,48975,90452847,00,0.00,N,3,0, 20250407,1840,1976,1986,1837,127399,239546885,00,0.00,N,5,-136, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 975adee8e616..cd61e961b57c 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10450,9960,10520,9920,59486,610766325,00,0.00,N,2,930, 20250409,9520,9710,9800,9510,33854,325835295,00,0.00,N,5,-180, 20250408,9700,9970,10080,9650,56590,556839910,00,0.00,N,5,-160, 20250407,9860,10000,10000,9610,85545,838037890,00,0.00,N,5,-440, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index 6f2ec3a6312a..0b32900e63ee 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6560,6330,7380,6240,739562,5037843950,00,0.00,N,2,510, 20250409,6050,6020,6140,5960,89627,540473200,00,0.00,N,5,-90, 20250408,6140,6160,6300,6110,60055,372672500,00,0.00,N,2,80, 20250407,6060,6460,6580,6000,198573,1236531245,00,0.00,N,5,-570, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 6205298556f1..624635887be0 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,37750,37300,37800,37050,316029,11865697775,00,0.00,N,2,1550, 20250409,36200,37500,37500,36000,292655,10677812925,00,0.00,N,5,-250, 20250408,36450,37650,37800,35950,491650,18044128402,00,0.00,N,5,-550, 20250407,37000,37550,38000,36250,336638,12465701950,00,0.00,N,5,-1800, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index db2d51e6559a..c1f5b9347769 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,30650,32000,32000,30350,571881,17692214300,00,0.00,N,2,1700, 20250409,28950,28050,29950,28050,565763,16436831950,00,0.00,N,2,450, 20250408,28500,29600,29900,27850,513522,14750099950,00,0.00,N,5,-200, 20250407,28700,30400,30450,28650,516930,15155146700,00,0.00,N,5,-3250, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 98437224bc44..179edeed050f 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,67200,67100,67200,65200,267976,17782290250,00,0.00,N,2,2600, 20250409,64600,65300,66500,63600,184413,11971989850,00,0.00,N,5,-1100, 20250408,65700,66200,66700,65300,155786,10266953350,00,0.00,N,2,1200, 20250407,64500,66500,67100,64200,322694,21156469150,00,0.00,N,5,-3700, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index fa28ee7c3189..66e3b44039a2 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2895,2995,2995,2800,6500,18286990,00,0.00,N,2,35, 20250409,2860,2985,2985,2815,6192,17662275,00,0.00,N,5,-90, 20250408,2950,3000,3000,2860,2933,8517040,00,0.00,N,5,-30, 20250407,2980,3170,3170,2900,6390,18639105,00,0.00,N,5,-190, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 3612a01fd0e4..54fdac643d98 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2230,2290,2290,2205,86803,195029661,00,0.00,N,2,55, 20250409,2175,2245,2360,2145,397886,892862692,00,0.00,N,2,45, 20250408,2130,2190,2200,2130,69123,149143345,00,0.00,N,5,-50, 20250407,2180,2290,2290,2100,111747,241031729,00,0.00,N,5,-115, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index a21633fdda83..bbda5e753475 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22400,17120,22400,16950,7172403,144065736420,00,0.00,N,1,5140, 20250409,17260,17450,17900,16520,5116337,88492744290,00,0.00,N,2,810, 20250408,16450,15850,16960,15850,1415900,23434174665,00,0.00,N,2,800, 20250407,15650,15630,16500,14750,826272,12942868285,00,0.00,N,5,-920, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index edd0224225a9..aa21b0482054 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6690,6520,6700,6520,24976,166190585,00,0.00,N,2,260, 20250409,6430,6380,6560,6330,27281,175331600,00,0.00,N,5,-40, 20250408,6470,6530,6840,6470,31496,207067400,00,0.00,N,5,-40, 20250407,6510,6840,6840,6470,65174,426848230,00,0.00,N,5,-380, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 3661295a76f7..80d93f5a0d2b 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11580,11150,11980,10880,1291470,14945542220,00,0.00,N,2,430, 20250409,11150,11790,12250,10720,2660904,30947158565,00,0.00,N,5,-570, 20250408,11720,10400,12740,10230,8838334,104910028620,00,0.00,N,2,1090, 20250407,10630,9170,11000,8820,5374927,55409680980,00,0.00,N,2,1460, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 05e6caaeee83..0434ceb61145 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27700,29250,29300,27450,182973,5120906875,00,0.00,N,2,1650, 20250409,26050,26550,27050,25500,128413,3365850600,00,0.00,N,5,-600, 20250408,26650,28350,28400,26550,166661,4554984750,00,0.00,N,5,-300, 20250407,26950,27050,28300,26900,141712,3896354900,00,0.00,N,5,-1950, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 0bb6eddf9206..6aaa2e76c5ac 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3030,2855,3065,2855,110043,326584552,00,0.00,N,2,245, 20250409,2785,2895,2945,2770,73343,206552464,00,0.00,N,5,-130, 20250408,2915,2860,2940,2805,120502,345719905,00,0.00,N,2,120, 20250407,2795,3110,3115,2765,436889,1254287965,00,0.00,N,5,-360, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index e5ab09c7026c..2f72132d8c3d 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1662,1650,1682,1625,48573,79944464,00,0.00,N,2,19, 20250409,1643,1640,1900,1640,602867,1066643354,00,0.00,N,2,14, 20250408,1629,1522,1639,1522,115023,183226313,00,0.00,N,2,108, 20250407,1521,1556,1556,1494,34190,51843188,00,0.00,N,5,-35, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index ed941dd2f613..b898680f56f3 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9840,10140,10960,9690,556556,5665608035,00,0.00,N,2,1180, 20250409,8660,9020,9380,8120,329123,2915448905,00,0.00,N,5,-530, 20250408,9190,9300,9780,9010,271227,2535336115,00,0.00,N,2,460, 20250407,8730,8750,9450,8500,421425,3727798060,00,0.00,N,5,-750, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 838e0d806e35..63465374bfdb 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2205,2200,2225,2175,13256,29163550,00,0.00,N,2,20, 20250409,2185,2200,2200,2145,1866,4045935,00,0.00,N,2,35, 20250408,2150,2210,2220,2150,7986,17472815,00,0.00,N,5,-50, 20250407,2200,2280,2280,2095,15368,33555650,00,0.00,N,5,-80, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index a2ebb57bb92d..b8bba3b146c3 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10490,11000,11000,10490,1351,14290590,00,0.00,N,5,-160, 20250409,10650,11360,11360,10650,396,4221230,00,0.00,N,5,-280, 20250408,10930,11150,11700,10620,10117,113493830,00,0.00,N,5,-210, 20250407,11140,11900,11900,10760,10799,121925340,00,0.00,N,5,-680, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 840d06b0399f..ab713f7f2313 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5630,5700,5860,5540,439622,2481460640,00,0.00,N,2,290, 20250409,5340,5380,5480,5320,240987,1297727955,00,0.00,N,5,-160, 20250408,5500,5610,5960,5410,1426793,8091821000,00,0.00,N,5,-20, 20250407,5520,5510,5790,5300,737893,4063633480,00,0.00,N,5,-270, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index d2fd9d93a641..f6bdca3835aa 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6850,6520,6850,6520,18758,126658980,00,0.00,N,2,410, 20250409,6440,6600,6600,6210,34760,222367325,00,0.00,N,5,-160, 20250408,6600,6790,6880,6530,43157,290343275,00,0.00,N,5,-180, 20250407,6780,7170,7170,6740,19589,134643500,00,0.00,N,5,-410, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 4df797f5e8c3..fc2f08597d5b 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,43350,42100,43450,42100,15805,679018750,00,0.00,N,2,2150, 20250409,41200,42700,42700,40900,13156,547457150,00,0.00,N,5,-1550, 20250408,42750,42350,43700,42200,14859,634250650,00,0.00,N,2,850, 20250407,41900,43700,43700,41750,13641,577050325,00,0.00,N,5,-2700, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index abe3af5846cf..423519846372 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8980,8990,8990,8630,30772,272798330,00,0.00,N,2,670, 20250409,8310,8680,8690,8170,23952,199798970,00,0.00,N,5,-290, 20250408,8600,8670,8930,8520,21677,187743160,00,0.00,N,2,20, 20250407,8580,8730,8730,8330,58025,493456410,00,0.00,N,5,-370, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 697693129261..3f96f4cec146 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3720,3695,4030,3585,130853,485038935,00,0.00,N,2,290, 20250409,3430,3525,3670,3400,97096,337394135,00,0.00,N,5,-95, 20250408,3525,3625,3695,3525,69563,250274760,00,0.00,N,2,10, 20250407,3515,3595,3675,3515,98840,351091330,00,0.00,N,5,-275, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 872030a7e9ba..4a15ced9e0bb 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,38150,38000,38400,36500,24371,922285450,00,0.00,N,2,2850, 20250409,35300,36300,36550,34800,30607,1083854850,00,0.00,N,5,-1550, 20250408,36850,38050,38600,36700,25604,960937200,00,0.00,N,3,0, 20250407,36850,37700,38700,36800,42894,1605276550,00,0.00,N,5,-2800, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 0cffe9bd547a..75eae06aae11 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2335,2245,2340,2245,61631,142086195,00,0.00,N,2,105, 20250409,2230,2220,2245,2175,50506,111220850,00,0.00,N,2,10, 20250408,2220,2265,2270,2220,28421,63653164,00,0.00,N,3,0, 20250407,2220,2260,2295,2220,53260,119269630,00,0.00,N,5,-125, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index c6bdbaed7b36..e3cef7f2a9bd 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8120,8260,8300,8090,89619,733373310,00,0.00,N,2,350, 20250409,7770,7550,7770,7470,103472,790594070,00,0.00,N,3,0, 20250408,7770,7980,8200,7700,107113,853506305,00,0.00,N,5,-20, 20250407,7790,8180,8180,7720,163112,1275444585,00,0.00,N,5,-810, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index c8ba795a8b6f..c92924a17474 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9460,9580,9850,9270,682047,6529095430,00,0.00,N,2,60, 20250409,9400,10160,10160,9100,882209,8452151780,00,0.00,N,5,-780, 20250408,10180,10570,11070,10010,1555115,16414139630,00,0.00,N,5,-390, 20250407,10570,9900,11430,9520,4226252,45077619325,00,0.00,N,2,920, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index a3ff54a577a8..99fb23ee9bf6 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3005,3030,3040,2850,17498,52563890,00,0.00,N,2,130, 20250409,2875,2875,2875,2720,4908,13885295,00,0.00,N,5,-5, 20250408,2880,2895,2960,2835,3264,9436700,00,0.00,N,2,5, 20250407,2875,2900,2900,2715,6665,18585980,00,0.00,N,5,-45, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 3d9734e49fd0..9f02c420a945 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250410,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250409,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250408,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250407,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250404,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 558be103ad3a..d3707b82b932 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8430,8300,8550,8000,202107,1664987975,00,0.00,N,2,390, 20250409,8040,7500,8120,7500,240941,1906795850,00,0.00,N,2,540, 20250408,7500,7450,7640,7290,107562,800249320,00,0.00,N,2,210, 20250407,7290,7550,7590,7140,218991,1594887090,00,0.00,N,5,-460, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 4721222e4184..45256bee92b8 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4555,4535,4665,4410,56670,255482200,00,0.00,N,2,200, 20250409,4355,4770,4770,4250,130034,570504132,00,0.00,N,5,-415, 20250408,4770,4160,4990,4050,303408,1372257337,00,0.00,N,2,590, 20250407,4180,4470,4470,4005,137077,579422457,00,0.00,N,5,-390, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index bb09bda18933..3cdec82f2376 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1466,1451,1489,1450,99343,145332871,00,0.00,N,2,56, 20250409,1410,1520,1520,1399,159953,230662940,00,0.00,N,5,-86, 20250408,1496,1517,1530,1463,245557,365677770,00,0.00,N,5,-21, 20250407,1517,1625,1625,1517,131013,202351332,00,0.00,N,5,-106, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 2c22f49abe78..1263c1f151dd 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16800,16300,16900,16200,423514,7051084530,00,0.00,N,2,760, 20250409,16040,16090,16420,15700,378898,6034909445,00,0.00,N,5,-210, 20250408,16250,16400,16500,16160,428234,6972172635,00,0.00,N,3,0, 20250407,16250,16650,16990,16120,668665,10972291715,00,0.00,N,5,-1510, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 027d7f06c789..3a14ac49bbe2 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6990,7090,7090,6800,798,5525000,00,0.00,N,5,-40, 20250409,7030,7050,7070,6900,592,4109550,00,0.00,N,5,-50, 20250408,7080,7090,7140,6880,1449,10123740,00,0.00,N,2,20, 20250407,7060,7000,7090,6880,969,6736620,00,0.00,N,5,-40, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 1e8df8b59ec6..fbef65b0fa3c 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12070,12070,12340,11500,135813,1621302270,00,0.00,N,2,770, 20250409,11300,11650,11680,10910,59899,673691140,00,0.00,N,5,-450, 20250408,11750,11100,11840,11100,228277,2661719620,00,0.00,N,2,840, 20250407,10910,11600,11850,10900,163834,1837765830,00,0.00,N,5,-1260, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 5898c7c52f12..6e72a51de8a8 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1015,1045,1045,996,105555,106770136,00,0.00,N,2,19, 20250409,996,1000,1089,986,231954,237516675,00,0.00,N,2,6, 20250408,990,1007,1018,987,193165,192220813,00,0.00,N,5,-17, 20250407,1007,980,1018,935,206486,204559697,00,0.00,N,2,12, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index fac0b3797fcf..38dd02c5deee 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2920,2895,2935,2895,39125,113914310,00,0.00,N,2,35, 20250409,2885,2905,2905,2805,22608,64033545,00,0.00,N,5,-40, 20250408,2925,2870,2945,2865,20193,58503840,00,0.00,N,2,55, 20250407,2870,2870,2895,2815,13136,37403739,00,0.00,N,5,-50, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 6b02749ec9c5..21157abd38b2 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8370,8700,8710,8210,883577,7453870425,00,0.00,N,2,570, 20250409,7800,7730,8350,7660,719441,5769200740,00,0.00,N,2,90, 20250408,7710,8020,8190,7390,467217,3659351055,00,0.00,N,3,0, 20250407,7710,8170,8210,7650,574067,4554976165,00,0.00,N,5,-990, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index c477f1b9b47e..a9dd32ffb9c9 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18150,18490,18490,17990,435687,7938202570,00,0.00,N,2,1420, 20250409,16730,16850,17200,16490,456380,7658415845,00,0.00,N,5,-510, 20250408,17240,18520,18650,17240,421727,7493643570,00,0.00,N,5,-940, 20250407,18180,18620,18970,18150,395215,7300460245,00,0.00,N,5,-1100, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index d0a9a07deca9..93994597a017 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2455,2680,2680,2455,2,5135,00,0.00,N,2,105, 20250409,2350,2385,2385,2260,106,247630,00,0.00,N,5,-95, 20250408,2445,2735,2735,2140,178,402905,00,0.00,N,5,-10, 20250407,2455,2740,2740,2250,2048,4610225,00,0.00,N,5,-55, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 8537661afbd3..1cc38e616db3 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3460,3410,3500,3215,39668,134767680,00,0.00,N,2,65, 20250409,3395,3380,3420,3255,46367,155819745,00,0.00,N,5,-20, 20250408,3415,3250,3450,3135,73068,236503655,00,0.00,N,2,215, 20250407,3200,3325,3335,3160,29132,94025505,00,0.00,N,5,-190, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 6829847c8a00..d66728a6b15f 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16000,15840,16250,15790,101308,1624982635,00,0.00,N,2,720, 20250409,15280,15310,15630,15080,80953,1239038285,00,0.00,N,5,-580, 20250408,15860,15800,16490,15650,69374,1106777200,00,0.00,N,2,250, 20250407,15610,16010,16020,15470,79927,1252403930,00,0.00,N,5,-890, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index d9fb9f908d91..193fa1c19043 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7770,7440,7860,7420,236545,1820575410,00,0.00,N,2,510, 20250409,7260,7350,7490,7260,96253,707966905,00,0.00,N,5,-220, 20250408,7480,7300,7510,7260,106335,785053680,00,0.00,N,2,200, 20250407,7280,7390,7490,7050,195034,1411765790,00,0.00,N,5,-210, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 52083ebb8cae..34f8d63a1e49 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1634,1556,1664,1556,76215,123174345,00,0.00,N,2,79, 20250409,1555,1596,1641,1550,50318,79907542,00,0.00,N,5,-41, 20250408,1596,1549,1657,1535,34644,54769539,00,0.00,N,2,62, 20250407,1534,1638,1638,1522,70666,111363897,00,0.00,N,5,-105, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 55a8e7ad1dac..e81db8fece5f 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,9400,9400,9400,9400,0,0,00,0.00,Y,3,0, -20250408,9400,9200,9400,9200,6,55400,00,0.00,Y,3,0, +20250410,9600,9000,9600,8800,26,236600,00,0.00,N,2,200, +20250409,9400,9400,9400,9400,0,0,00,0.00,N,3,0, +20250408,9400,9200,9400,9200,6,55400,00,0.00,N,3,0, 20250407,9400,9000,9400,9000,6,54400,00,0.00,N,3,0, 20250404,9400,9000,9400,8600,34,304100,00,0.00,N,3,0, 20250403,9400,9200,9400,9000,16,146400,00,0.00,N,2,10, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 7b78b81cc6b6..22d5aad0f5fa 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19230,18890,19280,18570,107178,2035510810,00,0.00,N,2,1370, 20250409,17860,19690,19690,17520,207909,3752709335,00,0.00,N,5,-1600, 20250408,19460,20200,20400,19300,83831,1643872250,00,0.00,N,5,-440, 20250407,19900,19850,20200,18900,113132,2189883040,00,0.00,N,5,-1000, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index a18f29f5164c..630f6d0818e2 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5780,5790,5790,5500,416,2317310,00,0.00,N,2,290, 20250409,5490,5800,5800,5490,1819,10000800,00,0.00,N,5,-270, 20250408,5760,5890,6190,5600,3396,19469760,00,0.00,N,5,-140, 20250407,5900,5800,5980,5610,1098,6193280,00,0.00,N,5,-250, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index efaaa0d3a4b5..f7afa4456e05 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1860,1805,1868,1805,252419,463603220,00,0.00,N,2,55, 20250409,1805,1795,1852,1755,245803,444100361,00,0.00,N,2,10, 20250408,1795,1804,1830,1772,168821,302700829,00,0.00,N,5,-6, 20250407,1801,1710,1842,1650,473194,834249790,00,0.00,N,2,54, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 2d532733cdcf..e7051131c12f 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,80400,75600,80400,75600,76380,6065642350,00,0.00,N,2,6300, 20250409,74100,76000,78000,73700,55609,4174367650,00,0.00,N,5,-3200, 20250408,77300,78800,80000,76000,57664,4471956500,00,0.00,N,5,-1900, 20250407,79200,76400,79200,76300,56260,4382543700,00,0.00,N,5,-1700, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 175fe23ff253..964e3c636725 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20400,20100,20450,19860,94427,1906953635,00,0.00,N,2,660, 20250409,19740,19310,19860,19310,88017,1739818425,00,0.00,N,2,380, 20250408,19360,19290,19920,19250,82454,1616823910,00,0.00,N,2,160, 20250407,19200,18790,19490,18790,114258,2194190905,00,0.00,N,3,0, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 3140b49f65dd..e3c8b616a5dd 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15170,15560,15560,14960,212533,3218580135,00,0.00,N,2,410, 20250409,14760,15810,15830,14550,305579,4581123120,00,0.00,N,5,-1230, 20250408,15990,16520,16650,15620,160310,2573550005,00,0.00,N,5,-200, 20250407,16190,16960,17090,15970,266409,4413655830,00,0.00,N,5,-1480, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 2212b8a87fa0..a7c37bc85f5b 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250410,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250409,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250408,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250407,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250404,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 03ccedfe57f2..a260b317ae4f 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10050,9990,10160,9900,46527,465883485,00,0.00,N,2,190, 20250409,9860,9990,10030,9820,32892,324602830,00,0.00,N,5,-130, 20250408,9990,9990,10060,9800,34703,346211675,00,0.00,N,2,220, 20250407,9770,10040,10200,9760,91472,901428535,00,0.00,N,5,-430, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 5f08e855d1f2..17e0e1741f29 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,53000,56300,56700,52700,143290,7699655100,00,0.00,N,2,1300, 20250409,51700,51500,52700,50300,89268,4570200450,00,0.00,N,5,-300, 20250408,52000,52500,54300,51300,111519,5892562850,00,0.00,N,2,1400, 20250407,50600,54100,55300,50500,172126,9043871300,00,0.00,N,5,-6300, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index cfd56d03f9f1..896ff983749f 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1070,1063,1070,1019,148092,155617113,00,0.00,N,2,62, 20250409,1008,1030,1038,997,133112,134769839,00,0.00,N,5,-22, 20250408,1030,1000,1030,999,214411,217676218,00,0.00,N,2,30, 20250407,1000,1018,1020,992,310947,311047951,00,0.00,N,5,-42, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 27e365e45824..74b3de2bf9fc 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,450,453,454,442,66171,29535337,00,0.00,N,2,6, 20250409,444,445,445,438,22003,9715355,00,0.00,N,2,3, 20250408,441,438,462,431,142301,63334661,00,0.00,N,5,-1, 20250407,442,458,458,437,80261,35746779,00,0.00,N,5,-9, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 3352f6bff44c..4a7f37711b48 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,823,823,823,823,3,2469,00,0.00,N,5,-26, 20250409,849,849,849,849,2,1698,00,0.00,N,5,-49, 20250408,898,898,898,898,0,0,00,0.00,N,3,-1, 20250407,899,899,899,899,1,899,00,0.00,N,2,99, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index dbb79a749457..80d0f7f47900 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3700,3605,3725,3575,133609,489601776,00,0.00,N,2,125, 20250409,3575,3415,3700,3375,232051,823853351,00,0.00,N,2,165, 20250408,3410,3270,3525,3270,169238,584668490,00,0.00,N,2,110, 20250407,3300,3260,3370,3100,144472,468627806,00,0.00,N,2,25, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index 265e718ba146..1a16f40cf381 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,75800,73000,75800,72400,35557,2652017700,00,0.00,N,2,4600, 20250409,71200,74100,74800,70900,40310,2910139100,00,0.00,N,5,-2800, 20250408,74000,74700,75500,73900,33546,2500795050,00,0.00,N,5,-600, 20250407,74600,75500,77000,74400,35794,2671287800,00,0.00,N,5,-3400, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index af20f369ecb1..5dc2a7c44824 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7090,6890,7150,6810,41575,290528895,00,0.00,N,2,310, 20250409,6780,6990,6990,6630,26469,178854275,00,0.00,N,5,-90, 20250408,6870,6700,7050,6700,33953,233041780,00,0.00,N,2,210, 20250407,6660,6820,7170,6560,72326,487231495,00,0.00,N,5,-320, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 4462ff33c09e..144aa7e47357 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3235,3160,3295,3160,90813,294543568,00,0.00,N,2,90, 20250409,3145,3305,3490,3140,136456,440576890,00,0.00,N,5,-240, 20250408,3385,3315,3520,3315,254978,867693204,00,0.00,N,2,70, 20250407,3315,3165,3580,3165,851202,2887681182,00,0.00,N,2,35, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 9c3bebecc64f..c70b8c740d5c 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3355,3345,3380,3265,39124,130049376,00,0.00,N,2,115, 20250409,3240,3250,3350,3195,29743,97345510,00,0.00,N,5,-10, 20250408,3250,3215,3325,3215,43372,141723530,00,0.00,N,2,35, 20250407,3215,3370,3370,3120,76678,248232270,00,0.00,N,5,-155, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 8c2ba6cac342..425c1e0c381b 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3140,3115,3200,3070,66733,209153945,00,0.00,N,2,70, 20250409,3070,3020,3245,3005,75525,232837305,00,0.00,N,5,-180, 20250408,3250,3290,3370,3230,39742,130923467,00,0.00,N,2,10, 20250407,3240,3425,3425,3185,65512,213581238,00,0.00,N,5,-185, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index a010b445f0fb..7a7c4ff59592 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1652,1617,1661,1544,420789,684760427,00,0.00,N,2,109, 20250409,1543,1571,1580,1527,259798,401666934,00,0.00,N,5,-28, 20250408,1571,1529,1596,1529,247666,386984529,00,0.00,N,2,43, 20250407,1528,1601,1603,1500,366140,562867958,00,0.00,N,5,-118, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index c37e043a48cd..7de3625ac564 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250410,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250409,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250408,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250407,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250404,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 473857b93c78..f5ad8666a62d 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10260,10690,10690,10100,3026,31242560,00,0.00,N,2,60, 20250409,10200,10100,10200,9940,3961,39710920,00,0.00,N,3,0, 20250408,10200,9900,10200,9900,7763,77990930,00,0.00,N,2,200, 20250407,10000,10500,10500,9660,22206,223394425,00,0.00,N,5,-620, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index b49104c7844a..a64fd20b5411 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2420,2475,2475,2360,7919,19122090,00,0.00,N,2,65, 20250409,2355,2365,2395,2310,8353,19483775,00,0.00,N,5,-10, 20250408,2365,2370,2440,2305,11291,26503100,00,0.00,N,3,0, 20250407,2365,2455,2485,2290,18921,45425165,00,0.00,N,5,-90, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 441efd7dc3b9..9bb825bf1dba 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,34350,32700,34400,32500,91891,3097486275,00,0.00,N,2,3300, 20250409,31050,31500,32450,30800,88160,2754104425,00,0.00,N,5,-1350, 20250408,32400,33650,33650,32400,68885,2256097550,00,0.00,N,5,-350, 20250407,32750,33900,34900,32500,108116,3602843200,00,0.00,N,5,-2700, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 317b144256d4..fcb1dbbcd3c9 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6770,6600,7810,6340,1412670,10285010400,00,0.00,N,2,760, 20250409,6010,5810,6010,5730,23159,136360385,00,0.00,N,2,160, 20250408,5850,5670,6000,5670,10096,59085015,00,0.00,N,2,140, 20250407,5710,5960,5960,5410,26729,148985010,00,0.00,N,5,-250, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 2c822ce4fdea..7b4db1062983 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1518,1518,1518,1518,1,1518,00,0.00,N,4,-267, +20250410,1518,1518,1518,1518,0,0,00,0.00,Y,3,0, +20250409,1518,1518,1518,1518,1,1518,00,0.00,Y,4,-267, 20250408,1785,1785,1785,1785,0,0,00,0.00,N,3,0, 20250407,1785,1321,1785,1321,11,14995,00,0.00,N,2,231, 20250404,1554,1554,1554,1554,0,0,00,0.00,N,3,0, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 7d405c0b27ec..e5c86d592a21 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2045,2040,2060,2030,82252,168251588,00,0.00,N,2,30, 20250409,2015,2005,2035,1997,80013,161082553,00,0.00,N,5,-5, 20250408,2020,2010,2035,2000,67949,137117605,00,0.00,N,2,21, 20250407,1999,2050,2095,1993,113163,228344659,00,0.00,N,5,-91, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index b8694afcbacb..1a7157e42e8d 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3850,3780,3850,3705,32291,121909281,00,0.00,N,2,245, 20250409,3605,3850,3850,3515,51741,186994360,00,0.00,N,5,-195, 20250408,3800,3670,3825,3665,27246,102769065,00,0.00,N,2,135, 20250407,3665,3845,3845,3655,60780,224292832,00,0.00,N,5,-215, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 72a18ae1a255..7285cdb5dea1 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1770,1732,1774,1732,85135,149498019,00,0.00,N,2,54, 20250409,1716,1763,1763,1695,129433,224023714,00,0.00,N,5,-49, 20250408,1765,1726,1779,1726,189345,333426304,00,0.00,N,2,50, 20250407,1715,1776,1776,1702,251667,438301203,00,0.00,N,5,-57, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index e10d0d409ef3..84c2fff18ade 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11740,11280,12960,11280,262905,3203476285,00,0.00,N,2,840, 20250409,10900,10800,11200,10720,29636,321481030,00,0.00,N,5,-220, 20250408,11120,11470,11470,11100,31373,351563830,00,0.00,N,3,0, 20250407,11120,11440,11550,11110,35847,402431280,00,0.00,N,5,-600, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index eaf685eb5570..4c9c83487cb6 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5850,5850,5850,5760,2008,11716305,00,0.00,N,2,150, 20250409,5700,5690,5790,5630,2452,13921480,00,0.00,N,2,10, 20250408,5690,5820,5820,5630,4765,27267880,00,0.00,N,2,10, 20250407,5680,5900,5910,5680,9776,56054875,00,0.00,N,5,-230, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 9faf87ae32a1..514f4bda6f02 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1960,1903,1960,1890,21628,41903427,00,0.00,N,2,57, 20250409,1903,1950,1967,1815,26634,50134080,00,0.00,N,5,-68, 20250408,1971,1962,1988,1947,29321,57738501,00,0.00,N,2,9, 20250407,1962,1997,1997,1800,94958,181803836,00,0.00,N,5,-35, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 5c2cadfcb225..bd55de783107 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15300,15630,15670,14800,43538,655667170,00,0.00,N,5,-180, 20250409,15480,15600,15730,14520,36545,551678180,00,0.00,N,5,-310, 20250408,15790,15870,16090,14940,23143,353748840,00,0.00,N,2,90, 20250407,15700,15990,16000,15120,8148,127401950,00,0.00,N,5,-410, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 845d60c4d0a6..a2fcbd4b791e 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, 20250409,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, 20250408,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, 20250407,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index fe18c367b9a0..4f08d38c24c8 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,51400,50400,51800,50300,46217,2367628650,00,0.00,N,2,1600, 20250409,49800,50000,50300,49400,56631,2821480700,00,0.00,N,5,-700, 20250408,50500,51000,51900,50200,52364,2670513150,00,0.00,N,5,-600, 20250407,51100,51500,52000,50300,70083,3562973550,00,0.00,N,5,-2000, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 19c7e0a95ca9..4a2566f338ea 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8870,8990,8990,8600,14418,127658630,00,0.00,N,2,260, 20250409,8610,9000,9020,8520,48004,423141465,00,0.00,N,5,-550, 20250408,9160,8890,9400,8670,116941,1059903820,00,0.00,N,2,540, 20250407,8620,8020,8850,8020,98735,843958445,00,0.00,N,2,430, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index a19aa3e83b5a..df1776e17285 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3230,3265,3290,3195,93274,301978914,00,0.00,N,2,5, 20250409,3225,3325,3325,3145,133151,425265420,00,0.00,N,5,-100, 20250408,3325,3220,3365,3205,125257,412560010,00,0.00,N,2,120, 20250407,3205,3335,3335,3120,121741,386507420,00,0.00,N,5,-155, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 03a157bcca46..8ceb2aa731e0 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22950,22350,23500,22000,46106,1046043900,00,0.00,N,2,950, 20250409,22000,22300,22350,21650,24788,544175900,00,0.00,N,5,-100, 20250408,22100,21900,22500,21650,12464,275578675,00,0.00,N,2,200, 20250407,21900,22350,22350,21600,9044,197633650,00,0.00,N,5,-600, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 906077b98efd..04bfcc7ee647 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,659,645,662,645,40059,26085529,00,0.00,N,2,14, 20250409,645,664,690,645,77339,51461927,00,0.00,N,5,-19, 20250408,664,661,693,660,34012,22788347,00,0.00,N,2,4, 20250407,660,688,697,655,162489,108234569,00,0.00,N,5,-28, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 158623189a90..085e974ab745 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26350,24950,26400,24950,29798,771392075,00,0.00,N,2,1450, 20250409,24900,25200,25500,24700,19322,483204925,00,0.00,N,5,-300, 20250408,25200,24050,25550,23700,30225,745614400,00,0.00,N,2,1350, 20250407,23850,24550,24800,23500,48338,1174648875,00,0.00,N,5,-950, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 0f9e5668b9c1..d6d4d2b8b45a 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6000,5860,6100,5840,173545,1030538170,00,0.00,N,2,360, 20250409,5640,5540,5680,5500,148506,831028925,00,0.00,N,5,-50, 20250408,5690,5870,5900,5600,219055,1251589335,00,0.00,N,5,-30, 20250407,5720,6070,6100,5720,232762,1371199990,00,0.00,N,5,-580, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 042114819a89..a56b38d41abc 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,160200,158100,160900,154600,106121,16807894850,00,0.00,N,2,8800, 20250409,151400,162900,162900,149100,152930,23447610300,00,0.00,N,5,-10900, 20250408,162300,166500,166700,160600,56892,9227556750,00,0.00,N,5,-200, 20250407,162500,163800,168300,160600,73303,12014325300,00,0.00,N,5,-7900, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 934441eee80c..988df2e12ff1 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,682,682,682,682,1092977,745296646,00,0.00,N,1,157, 20250409,525,428,525,401,3260860,1647898592,00,0.00,N,1,121, 20250408,404,407,431,395,93560,37768779,00,0.00,N,3,0, 20250407,404,419,477,383,260341,107198218,00,0.00,N,5,-19, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index f3dcfe9fbaa0..25861e5660d3 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7850,7670,8200,7640,107506,844157250,00,0.00,N,2,660, 20250409,7190,7380,7380,7100,68809,495431575,00,0.00,N,5,-190, 20250408,7380,7450,7650,7350,38024,285454660,00,0.00,N,2,30, 20250407,7350,7490,7560,7140,85307,629565140,00,0.00,N,5,-250, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index e42085b59abc..c0c9ce9c310d 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,42700,42850,44050,42150,105208,4486061550,00,0.00,N,2,350, 20250409,42350,40500,44000,39250,174725,7418129600,00,0.00,N,2,2450, 20250408,39900,39100,40100,38600,54736,2160060925,00,0.00,N,2,1300, 20250407,38600,38300,39750,37750,108615,4197225700,00,0.00,N,5,-2000, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 400c23c802ac..db15e66e596c 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9330,9150,9420,9150,29848,276833535,00,0.00,N,2,260, 20250409,9070,8990,9430,8990,55656,514347400,00,0.00,N,5,-250, 20250408,9320,9640,9660,9300,65385,620508860,00,0.00,N,5,-20, 20250407,9340,9390,9650,9130,103865,983736400,00,0.00,N,5,-310, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index f65b69b4a7a1..af799bb7b705 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3415,3305,3420,3305,115294,388946236,00,0.00,N,2,105, 20250409,3310,3200,3420,3200,143702,473220622,00,0.00,N,2,30, 20250408,3280,3255,3580,3155,755675,2519968509,00,0.00,N,2,45, 20250407,3235,3235,3290,3200,93445,300967560,00,0.00,N,5,-90, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index e2ef95146068..22cda79b3829 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23350,23400,23650,22700,68452,1590940275,00,0.00,N,2,1600, 20250409,21750,21900,22200,21350,50024,1087573100,00,0.00,N,5,-400, 20250408,22150,22700,23200,21950,65317,1468106050,00,0.00,N,5,-50, 20250407,22200,23400,23500,22000,142817,3215798850,00,0.00,N,5,-2200, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index fa1577f72be8..4507eb1384e9 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,34000,33550,34000,33100,135761,4564552575,00,0.00,N,2,1950, 20250409,32050,32300,33100,31650,154098,4962069550,00,0.00,N,5,-1050, 20250408,33100,33600,34100,33000,120925,4046731300,00,0.00,N,2,150, 20250407,32950,35100,35200,32900,255715,8568546250,00,0.00,N,5,-2900, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index d394cf4e4a50..f621c048dce2 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,301,296,305,295,454515,136683333,00,0.00,N,2,10, 20250409,291,300,300,289,527631,154150074,00,0.00,N,5,-1, 20250408,292,297,303,291,508754,150341150,00,0.00,N,5,-3, 20250407,295,302,302,290,625456,183989658,00,0.00,N,5,-7, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index e69c1e800bdd..c373a416ab8c 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,367000,370000,373500,364500,416997,154017890750,00,0.00,N,2,19500, 20250409,347500,357000,360500,343000,423036,148751846000,00,0.00,N,5,-13000, 20250408,360500,346000,368000,342000,619341,220623948500,00,0.00,N,2,25000, 20250407,335500,348000,350000,332000,655451,222392869250,00,0.00,N,5,-27500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index ed9af3e67e58..b96e5585dc6a 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8510,8300,8640,8110,35494,297893190,00,0.00,N,2,490, 20250409,8020,8420,8600,7940,52966,433736400,00,0.00,N,5,-400, 20250408,8420,8320,8780,8290,36945,312400050,00,0.00,N,2,110, 20250407,8310,8730,8750,8280,36782,309527820,00,0.00,N,5,-420, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index b415e7aa33d2..dd4f665606dd 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,569,564,583,556,48749,27681878,00,0.00,N,2,10, 20250409,559,578,578,556,137950,77463519,00,0.00,N,5,-20, 20250408,579,567,583,564,79562,45278521,00,0.00,N,2,9, 20250407,570,585,587,556,57882,32840912,00,0.00,N,5,-23, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index be75535c93d0..921ca3492e6a 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,203,203,203,203,0,0,00,0.00,Y,3,0, +20250410,203,203,203,203,0,0,00,0.00,Y,3,0, +20250409,203,203,203,203,0,0,00,0.00,Y,0,0, 20250408,203,203,203,203,0,0,00,0.00,Y,0,0, 20250407,203,203,203,203,0,0,00,0.00,Y,0,0, 20250404,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 7777fedde560..795c20a4d909 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1480,1480,1508,1408,372484,549367662,00,0.00,N,2,1, 20250409,1479,1449,1580,1415,637967,956206095,00,0.00,N,2,11, 20250408,1468,1460,1520,1360,667265,970382737,00,0.00,N,5,-27, 20250407,1495,1405,1700,1329,3165231,4875405509,00,0.00,N,2,63, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 0027cdee86ff..82c44e64c478 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2575,2500,2660,2495,23465,60561483,00,0.00,N,2,75, 20250409,2500,2725,2725,2475,33100,84652990,00,0.00,N,5,-165, 20250408,2665,2675,2765,2590,75657,201444789,00,0.00,N,5,-20, 20250407,2685,2540,2715,2395,144906,379344390,00,0.00,N,2,135, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 84d7686ad01b..db76b5f571ac 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2125,2090,2140,2085,77912,164218903,00,0.00,N,2,110, 20250409,2015,2010,2045,1999,80679,162307723,00,0.00,N,2,5, 20250408,2010,2050,2075,1999,91186,185517795,00,0.00,N,5,-15, 20250407,2025,2110,2145,2015,161084,329408330,00,0.00,N,5,-165, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index f01e31e429a8..785b5eac6b56 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1147,1220,1404,1147,7009014,9200301608,00,0.00,N,2,67, 20250409,1080,1060,1093,1060,48957,53180720,00,0.00,N,2,8, 20250408,1072,1106,1130,1072,24749,27405738,00,0.00,N,5,-43, 20250407,1115,1142,1143,1110,35984,40401662,00,0.00,N,5,-27, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 0063b18190d6..f4a4eadb7053 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,728,710,728,710,17810,12908137,00,0.00,N,2,25, 20250409,703,733,733,700,45028,32194793,00,0.00,N,5,-30, 20250408,733,715,744,710,96060,69929725,00,0.00,N,2,17, 20250407,716,718,718,700,156750,110932304,00,0.00,N,5,-3, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 8e1e0bf2f903..1c3796e9ba40 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2980,3000,3000,2800,1152,3411080,00,0.00,N,5,-20, 20250409,3000,3000,3000,3000,1,3000,00,0.00,N,2,120, 20250408,2880,2900,2900,2700,893,2571500,00,0.00,N,5,-10, 20250407,2890,2900,2900,2700,273,788600,00,0.00,N,5,-90, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index d909128d04cf..10804a5a2423 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,628,629,629,628,102,64156,00,0.00,N,5,-2, 20250409,630,523,630,523,7,3999,00,0.00,N,2,15, 20250408,615,615,615,615,1,615,00,0.00,N,2,16, 20250407,599,550,599,550,241,132599,00,0.00,N,5,-1, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 829fe23c7323..a164ab75e483 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6950,6600,7100,6560,69997,472828590,00,0.00,N,2,720, 20250409,6230,6410,6680,6190,56979,364534630,00,0.00,N,5,-290, 20250408,6520,6600,6870,6470,53614,356012735,00,0.00,N,5,-10, 20250407,6530,6990,6990,6430,55040,362202145,00,0.00,N,5,-470, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 47ba7cbeacef..7a7e671bc431 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4255,4190,4285,4080,99046,415694156,00,0.00,N,2,245, 20250409,4010,4135,4220,3970,192253,780373210,00,0.00,N,5,-180, 20250408,4190,4160,4260,4110,163866,688059483,00,0.00,N,2,110, 20250407,4080,4235,4300,4045,263693,1087751560,00,0.00,N,5,-285, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 4fe8628e913c..7ed85782622c 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10200,10290,10340,10020,643091,6548595760,00,0.00,N,2,350, 20250409,9850,9100,10430,9090,1422271,14021515130,00,0.00,N,2,480, 20250408,9370,9720,9890,9270,644056,6143459480,00,0.00,N,5,-70, 20250407,9440,10100,10200,9270,932316,8961333900,00,0.00,N,5,-1110, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 1319dddbca74..7f11edab6fde 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5680,5360,5680,5190,24346,134289960,00,0.00,N,2,530, 20250409,5150,5450,5600,5150,37830,198704725,00,0.00,N,5,-300, 20250408,5450,5540,5690,5410,32851,183068080,00,0.00,N,2,70, 20250407,5380,5730,5790,5380,66606,367320000,00,0.00,N,5,-560, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 77297cbc81f9..e17c0f935013 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,30400,31000,31000,30000,6016,182935100,00,0.00,N,2,1450, 20250409,28950,29500,29500,28500,8291,238666950,00,0.00,N,5,-550, 20250408,29500,29050,30400,29050,7569,226025200,00,0.00,N,2,500, 20250407,29000,30550,30550,28600,10619,309969350,00,0.00,N,5,-1550, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index ae26e1d3763e..d3ffe4b7572c 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8020,7800,8600,7620,1133587,9253996370,00,0.00,N,2,770, 20250409,7250,7350,7540,7090,131933,956354020,00,0.00,N,5,-250, 20250408,7500,7630,7770,7430,154023,1175434090,00,0.00,N,2,110, 20250407,7390,7870,8050,7310,215074,1620589370,00,0.00,N,5,-880, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index a846e8618890..46ecb93a4eb2 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11650,12500,12630,11470,615449,7233034085,00,0.00,N,5,-540, 20250409,12190,12460,12500,12030,82694,1005998820,00,0.00,N,5,-270, 20250408,12460,12550,12700,12430,67881,852008000,00,0.00,N,2,40, 20250407,12420,12450,12590,12320,65896,822705155,00,0.00,N,5,-380, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 014d491d3a63..9d9e4d6fc91b 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2945,2910,2990,2910,20407,60426714,00,0.00,N,2,75, 20250409,2870,2965,2975,2855,21710,62624928,00,0.00,N,5,-115, 20250408,2985,3005,3030,2980,16822,50581527,00,0.00,N,2,40, 20250407,2945,3090,3090,2855,17670,51958463,00,0.00,N,5,-85, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index fe42a0ab57f5..4d7b316945c5 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14430,14680,14680,14310,81652,1180188130,00,0.00,N,2,190, 20250409,14240,14960,14960,14050,144574,2092863860,00,0.00,N,5,-530, 20250408,14770,14760,14900,14500,186757,2748640820,00,0.00,N,2,140, 20250407,14630,14500,14790,14200,252934,3670848940,00,0.00,N,5,-170, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index d1c566ee8ebb..c19dbc9e9fbb 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2235,2415,2415,2215,140628,318452200,00,0.00,N,2,110, 20250409,2125,2205,2205,2110,99663,213866550,00,0.00,N,5,-80, 20250408,2205,2065,2445,2065,471304,1060207503,00,0.00,N,2,205, 20250407,2000,2205,2285,1988,231243,496965131,00,0.00,N,5,-340, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 45f8a6d007ed..17affbb1d9aa 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8180,7800,8190,7800,1344,10498280,00,0.00,N,2,90, 20250409,8090,7800,8090,7600,1011,7690300,00,0.00,N,5,-10, 20250408,8100,8100,8100,8100,0,0,00,0.00,N,3,-90, 20250407,8190,8190,8190,8190,1,8190,00,0.00,N,2,200, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 21c6c155ef3b..f7caa168affd 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,36100,35700,36500,35300,87568,3162993125,00,0.00,N,2,2350, 20250409,33750,34700,35150,33050,186984,6300277675,00,0.00,N,5,-1350, 20250408,35100,37100,37350,34450,131061,4643659850,00,0.00,N,5,-1250, 20250407,36350,36500,37250,35050,98521,3582905950,00,0.00,N,5,-1850, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 55dd67a884c6..2903f91ed04c 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14000,14130,14130,13610,55953,775352785,00,0.00,N,2,1150, 20250409,12850,12670,13280,12630,63852,821429545,00,0.00,N,5,-370, 20250408,13220,13690,13900,13210,68155,919681615,00,0.00,N,2,170, 20250407,13050,13750,13800,13050,86482,1151929905,00,0.00,N,5,-1350, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index c3c38a534825..92b175f8b88a 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4415,4480,4485,4375,11598,51120015,00,0.00,N,2,25, 20250409,4390,4410,4465,4380,6488,28562465,00,0.00,N,5,-55, 20250408,4445,4630,4660,4410,14594,65156615,00,0.00,N,5,-85, 20250407,4530,4455,4695,4275,61823,282044275,00,0.00,N,2,25, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index b7d7205542fa..84e279f68204 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11100,11060,11170,10890,68972,760902150,00,0.00,N,2,670, 20250409,10430,10540,10760,10390,128236,1350701870,00,0.00,N,5,-320, 20250408,10750,11010,11010,10670,120575,1302192005,00,0.00,N,2,10, 20250407,10740,11500,11500,10720,179569,1987987010,00,0.00,N,5,-1170, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index b0eb3b8c20a5..eebb41e96d8e 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1680,1691,1700,1610,31639,52800397,00,0.00,N,2,26, 20250409,1654,1643,1682,1621,43675,71858907,00,0.00,N,5,-28, 20250408,1682,1650,1699,1637,47876,80315276,00,0.00,N,2,32, 20250407,1650,1682,1684,1620,80843,133028918,00,0.00,N,5,-49, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 2053cc3091b7..b9f9c3f70121 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,836,895,895,769,1242,1032761,00,0.00,N,5,-21, 20250409,857,899,989,753,1374,1059396,00,0.00,N,5,-27, 20250408,884,895,895,766,1092,843003,00,0.00,N,2,38, 20250407,846,800,850,760,6983,5461793,00,0.00,N,5,-36, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 53a37fbc9f1b..e722357a093c 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6540,6220,6630,6200,117943,766851145,00,0.00,N,2,320, 20250409,6220,5550,6260,5550,161980,965059980,00,0.00,N,2,630, 20250408,5590,5530,5680,5350,53929,297865005,00,0.00,N,5,-20, 20250407,5610,5750,5860,5240,120144,649688665,00,0.00,N,5,-190, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index e98253a7d975..0596cc98971e 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2940,2925,3000,2885,20185,59323768,00,0.00,N,2,45, 20250409,2895,2950,2965,2885,9964,29027815,00,0.00,N,5,-25, 20250408,2920,2900,2945,2845,31104,90343075,00,0.00,N,2,20, 20250407,2900,2930,2930,2835,38421,110958035,00,0.00,N,5,-40, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 218af9980226..4e55f47d50bf 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3045,3030,3045,2965,102795,309758136,00,0.00,N,2,180, 20250409,2865,2850,2970,2830,146635,423430305,00,0.00,N,5,-80, 20250408,2945,2990,3060,2940,139399,419359185,00,0.00,N,2,10, 20250407,2935,3080,3135,2935,225242,675379790,00,0.00,N,5,-230, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index e6b5380c7147..2ea42038e2f8 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250410,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250409,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250408,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250407,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250404,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 7866dc6ec8a6..d35b2f35a5e7 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2630,2575,2640,2540,29271,75907750,00,0.00,N,2,70, 20250409,2560,2580,2580,2470,46501,117150182,00,0.00,N,5,-35, 20250408,2595,2555,2600,2550,24189,62412320,00,0.00,N,2,35, 20250407,2560,2660,2660,2500,96995,250300390,00,0.00,N,5,-130, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index dc8abb6e8cce..33de10f545d3 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250410,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250409,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250408,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250407,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250404,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 9dddf6f4b0e3..62ed14178dcf 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13520,13500,13650,13170,374260,5005594395,00,0.00,N,2,1070, 20250409,12450,12450,13070,12150,342663,4313810160,00,0.00,N,5,-300, 20250408,12750,13230,13510,12590,322087,4175721190,00,0.00,N,5,-100, 20250407,12850,13570,13790,12820,326160,4282837085,00,0.00,N,5,-1320, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index c3db3c651413..b0dcc8041958 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35050,34900,35150,34100,198280,6878620675,00,0.00,N,2,1900, 20250409,33150,33000,33450,32500,207190,6823662775,00,0.00,N,5,-750, 20250408,33900,34750,35200,33500,224335,7602853000,00,0.00,N,5,-400, 20250407,34300,35600,35700,34200,132329,4589321100,00,0.00,N,5,-2550, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 4f5d0c6959e5..1f230bcc25d3 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1648,1599,1693,1578,259110,421317589,00,0.00,N,2,89, 20250409,1559,1554,1589,1534,209858,324897476,00,0.00,N,5,-6, 20250408,1565,1586,1648,1551,187207,298858856,00,0.00,N,5,-31, 20250407,1596,1605,1618,1544,387833,611185634,00,0.00,N,5,-46, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 5062a08bcf21..a951df71dba6 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5200,5100,5270,4945,1872938,9642216005,00,0.00,N,2,300, 20250409,4900,4975,5170,4810,928167,4628977931,00,0.00,N,5,-150, 20250408,5050,5000,5120,4865,1128368,5638478235,00,0.00,N,2,215, 20250407,4835,4870,4945,4775,1105997,5392953559,00,0.00,N,5,-235, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 2edaaf3821be..5987bc219549 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250410,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250409,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250408,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250407,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250404,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index b2ef2745da13..97b7c7282531 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1014,996,1019,995,109625,111040455,00,0.00,N,2,19, 20250409,995,999,1009,981,85065,84206607,00,0.00,N,5,-4, 20250408,999,991,1006,980,101352,100800824,00,0.00,N,2,9, 20250407,990,1015,1015,963,240540,237503377,00,0.00,N,5,-23, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 566a7df98419..cd68088e6b9b 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2010,1980,2050,1959,1077677,2161375657,00,0.00,N,2,93, 20250409,1917,1904,1950,1894,542536,1040541392,00,0.00,N,5,-24, 20250408,1941,1964,2035,1933,707622,1401106450,00,0.00,N,5,-5, 20250407,1946,1991,2050,1944,1267651,2530148284,00,0.00,N,5,-79, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index eea07226dfe4..6b75eec87929 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1356,1310,1380,1305,1117188,1497757811,00,0.00,N,2,102, 20250409,1254,1294,1326,1254,1265252,1614563804,00,0.00,N,5,-64, 20250408,1318,1329,1374,1259,1192589,1584485038,00,0.00,N,5,-2, 20250407,1320,1384,1388,1314,1121076,1487936173,00,0.00,N,5,-87, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 40c5e61e20d3..201ebc334663 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2280,2200,2680,2085,4889061,11882894741,00,0.00,N,2,180, 20250409,2100,2475,3185,2050,11697803,31383072843,00,0.00,N,5,-350, 20250408,2450,2500,2580,2375,209829,512688155,00,0.00,N,5,-50, 20250407,2500,2515,2515,2310,184843,450176845,00,0.00,N,5,-30, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index afb9c3c1a65d..7559ae6abc77 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1760,1750,1792,1727,119142,208981634,00,0.00,N,2,51, 20250409,1709,1951,1962,1688,446925,798385316,00,0.00,N,5,-261, 20250408,1970,1932,1994,1879,209652,404915877,00,0.00,N,2,20, 20250407,1950,1961,1989,1922,198928,389744667,00,0.00,N,5,-44, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index cdf6cd747e06..a377e40dd4f3 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5750,5650,5850,5650,92133,529774075,00,0.00,N,2,320, 20250409,5430,5540,5600,5310,107298,580548160,00,0.00,N,5,-180, 20250408,5610,5580,5890,5530,77808,442801335,00,0.00,N,2,60, 20250407,5550,5700,5820,5510,117235,656511220,00,0.00,N,5,-420, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 0da0a53a5a2f..56b5f174c3a1 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15800,15310,15940,15190,87510,1368354235,00,0.00,N,2,1100, 20250409,14700,14850,15120,14680,79678,1184340585,00,0.00,N,5,-300, 20250408,15000,15350,15600,14910,126851,1921651350,00,0.00,N,5,-120, 20250407,15120,15500,15560,14980,116725,1770839970,00,0.00,N,5,-710, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 6ce8bf150ab8..da3d57aaead1 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10730,10550,10800,10460,154038,1645656625,00,0.00,N,2,650, 20250409,10080,10430,10690,10000,290873,2965623495,00,0.00,N,5,-710, 20250408,10790,10750,11070,10550,110622,1195746190,00,0.00,N,2,280, 20250407,10510,10820,10850,10510,134287,1431960565,00,0.00,N,5,-650, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 35892a8878dc..fd305dc342ac 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2145,2530,2530,1870,488,926875,00,0.00,N,5,-55, 20250409,2200,2800,2800,2200,2,5000,00,0.00,N,5,-235, 20250408,2435,2435,2435,2435,1,2435,00,0.00,N,1,315, 20250407,2120,2120,2120,2120,0,0,00,0.00,N,3,-370, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 7e4e463cfac8..ec636e0db1cc 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250409,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250408,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250407,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 06d15849688b..20160c4e5311 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,894,870,903,870,134295,119289739,00,0.00,N,2,42, 20250409,852,846,867,845,165601,141044265,00,0.00,N,5,-17, 20250408,869,877,915,869,198702,175728780,00,0.00,N,5,-7, 20250407,876,915,920,875,203824,180946032,00,0.00,N,5,-55, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 3c07e05f41a0..3f9a5cc898a1 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1019000,1000000,1030000,998000,174735,176816749500,00,0.00,N,2,27000, 20250409,992000,998000,1008000,987000,102144,101769312500,00,0.00,N,5,-12000, 20250408,1004000,1020000,1033000,1001000,140449,141674189100,00,0.00,N,5,-4000, 20250407,1008000,1015000,1025000,1003000,112082,113706634000,00,0.00,N,5,-61000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 6b30f5760320..7551e1821e9a 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2650,2585,2650,2565,328147,861754812,00,0.00,N,2,105, 20250409,2545,2620,2645,2530,255968,657932650,00,0.00,N,5,-45, 20250408,2590,2555,2655,2555,220838,572893250,00,0.00,N,2,55, 20250407,2535,2580,2630,2530,377016,963919820,00,0.00,N,5,-105, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index a4b22ae0ad67..03e99691ea16 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250410,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250409,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250408,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250407,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250404,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 1aea4e4ae147..6e19d53bef2b 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2550,2510,2565,2510,11649,29625635,00,0.00,N,2,40, 20250409,2510,2555,2575,2510,5027,12765240,00,0.00,N,5,-65, 20250408,2575,2645,2645,2575,4227,11040760,00,0.00,N,5,-70, 20250407,2645,2715,2715,2560,9851,25722385,00,0.00,N,5,-60, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 0f81316bcc63..e79ac6b5d000 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4235,4160,4235,4075,264884,1099857663,00,0.00,N,2,245, 20250409,3990,3910,4030,3890,144332,571940710,00,0.00,N,2,15, 20250408,3975,4030,4180,3940,233743,940885100,00,0.00,N,5,-15, 20250407,3990,4005,4225,3930,256288,1021952905,00,0.00,N,5,-215, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 2353589a5b4e..b81ecb83fb7f 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,312,310,330,301,1332636,418434184,00,0.00,N,2,2, 20250409,310,327,337,310,1278493,405142785,00,0.00,N,5,-17, 20250408,327,317,349,317,2722663,908824026,00,0.00,N,2,12, 20250407,315,314,340,299,1842977,589203518,00,0.00,N,5,-9, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index aa7f6cb3ba6e..b2e1df736b25 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,579,590,590,575,348460,202600832,00,0.00,N,2,18, 20250409,561,569,570,558,246200,138154972,00,0.00,N,5,-3, 20250408,564,552,581,552,462968,263748345,00,0.00,N,2,18, 20250407,546,557,580,545,374937,206212049,00,0.00,N,5,-35, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 621d16600e10..d34a60a0fe20 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4995,4995,4995,4995,1,4995,00,0.00,N,5,-5, 20250409,5000,5000,5000,5000,1,5000,00,0.00,N,2,200, 20250408,4800,5000,5000,4600,121,586770,00,0.00,N,5,-100, 20250407,4900,5090,5090,4400,181,844830,00,0.00,N,5,-95, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 5aa543aa7c1b..fd88e498d02d 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250410,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250409,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250408,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250407,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250404,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index c3a7cf68687d..eae2d693e451 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1297,1300,1300,1300,0,0,00,0.00,Y,5,-3, +20250410,1297,1297,1297,1297,0,0,00,0.00,Y,3,0, +20250409,1297,1297,1297,1297,0,0,00,0.00,Y,3,-3, 20250408,1300,1200,1300,1200,14,17200,00,0.00,Y,2,102, 20250407,1198,1198,1198,1020,3,3416,00,0.00,N,3,0, 20250404,1198,1198,1198,1198,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 5c82a9abe2c4..8fc4c2a7705d 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7180,7250,7300,7000,55639,396840135,00,0.00,N,2,420, 20250409,6760,6770,6910,6630,74637,503475140,00,0.00,N,5,-80, 20250408,6840,6670,6980,6640,76377,519159370,00,0.00,N,2,230, 20250407,6610,7040,7060,6570,97914,656742820,00,0.00,N,5,-720, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index d81975f58e97..a484e3a089cd 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2430,2640,2640,2425,83977,206496350,00,0.00,N,5,-35, 20250409,2465,2555,2555,2345,94482,227113405,00,0.00,N,5,-55, 20250408,2520,2620,2690,2450,183906,472594525,00,0.00,N,5,-100, 20250407,2620,2310,2620,2080,588354,1354884295,00,0.00,N,2,25, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index c7e03be02054..1313435d67d9 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11430,11370,11490,11130,13992,159342290,00,0.00,N,2,300, 20250409,11130,10730,11190,10530,24314,263155570,00,0.00,N,2,220, 20250408,10910,11130,11290,10600,30327,334325010,00,0.00,N,5,-220, 20250407,11130,11400,11770,10910,20638,229677880,00,0.00,N,5,-640, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 4760442990fc..4681b120732b 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7920,7950,7970,7600,61585,485313590,00,0.00,N,2,230, 20250409,7690,7750,7870,7650,22231,171536340,00,0.00,N,5,-120, 20250408,7810,7740,7990,7740,34370,270677610,00,0.00,N,2,120, 20250407,7690,7790,7820,7580,34238,263508590,00,0.00,N,5,-260, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 60fb000afa75..96c7c4d26775 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6860,6860,6990,6250,227210,1551435195,00,0.00,N,2,50, 20250409,6810,6400,7060,6370,498778,3403084125,00,0.00,N,2,370, 20250408,6440,6540,6640,6400,169874,1101073050,00,0.00,N,5,-90, 20250407,6530,6670,6670,6390,288595,1879146415,00,0.00,N,5,-230, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 583df04594ce..9fa63f4c083a 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10880,10690,10890,10560,64098,685954645,00,0.00,N,2,730, 20250409,10150,10150,10570,10050,85799,876728190,00,0.00,N,5,-350, 20250408,10500,10750,10900,10440,42242,450747035,00,0.00,N,5,-60, 20250407,10560,10900,11000,10560,71358,762557350,00,0.00,N,5,-780, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index a12f0b3e3fa4..4a8651f18382 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,635,635,635,635,0,0,00,0.00,Y,3,0, 20250409,635,635,635,635,0,0,00,0.00,Y,3,0, 20250408,635,635,635,635,0,0,00,0.00,Y,3,0, 20250407,635,798,798,635,4021,2561418,00,0.00,Y,5,-111, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 8bed6500b890..b7cb7fc8ea18 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7830,7800,7980,7720,49592,389522525,00,0.00,N,2,390, 20250409,7440,7500,7640,7370,60100,449728250,00,0.00,N,5,-270, 20250408,7710,8000,9350,7610,597557,5073907495,00,0.00,N,5,-290, 20250407,8000,8000,8000,7530,29652,228190990,00,0.00,N,5,-10, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 3c99efa051e0..0a4745507b67 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9270,9500,9570,9100,327500,3032814130,00,0.00,N,2,590, 20250409,8680,8410,8880,8350,180128,1545962155,00,0.00,N,2,110, 20250408,8570,8950,9170,8460,270302,2387590185,00,0.00,N,5,-40, 20250407,8610,9180,9210,8400,372427,3221620295,00,0.00,N,5,-1060, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 91e5976c67c3..7be95f552ebe 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25200,25100,26600,24450,133204,3344354200,00,0.00,N,2,1550, 20250409,23650,24100,24300,22900,259357,6057538650,00,0.00,N,5,-600, 20250408,24250,25300,25800,24150,147115,3638252000,00,0.00,N,5,-600, 20250407,24850,25100,25650,24600,156720,3931833900,00,0.00,N,5,-1550, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 18eccf9a6283..a65e693cbac5 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8000,7950,8050,7860,75736,602809205,00,0.00,N,2,240, 20250409,7760,7940,7990,7720,109230,856800180,00,0.00,N,5,-270, 20250408,8030,8140,8140,7950,62094,497524450,00,0.00,N,2,30, 20250407,8000,8230,8230,7970,69792,562068505,00,0.00,N,5,-290, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 76414354a3b0..09e14b4bfb36 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,59400,56500,60200,55200,296586,17355865550,00,0.00,N,2,6200, 20250409,53200,54600,55300,51800,300086,15991787000,00,0.00,N,5,-2300, 20250408,55500,57000,57400,55000,170510,9575660050,00,0.00,N,5,-300, 20250407,55800,58800,60700,55600,316944,18345808500,00,0.00,N,5,-4900, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index d6def77f8ce1..b52d7f05d990 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11570,11540,11630,11370,25931,298135250,00,0.00,N,2,280, 20250409,11290,11540,11540,11270,22433,254642800,00,0.00,N,5,-110, 20250408,11400,11360,11520,11290,13991,159974980,00,0.00,N,2,50, 20250407,11350,11540,11540,11260,26729,302981490,00,0.00,N,5,-250, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 567364dd6b4a..c67856dd5ea9 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13190,13140,13430,12890,31368,414393180,00,0.00,N,2,690, 20250409,12500,13870,13870,12500,41243,539927140,00,0.00,N,5,-1400, 20250408,13900,13600,14340,13600,9680,134798300,00,0.00,N,2,280, 20250407,13620,14100,14390,13610,26890,373250420,00,0.00,N,5,-890, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 63d3f862bebd..e9ebda0bf7e2 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1239,1283,1283,1218,127045,157732208,00,0.00,N,2,5, 20250409,1234,1290,1290,1201,153097,190214635,00,0.00,N,5,-72, 20250408,1306,1306,1322,1287,103264,134227574,00,0.00,N,3,0, 20250407,1306,1300,1326,1210,126923,162523717,00,0.00,N,5,-11, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 8f695da1c2c2..bffe4e68f325 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17140,16610,17190,16610,57092,971049505,00,0.00,N,2,680, 20250409,16460,16680,16790,16290,82252,1350190145,00,0.00,N,5,-240, 20250408,16700,16870,16990,16700,42648,718266945,00,0.00,N,5,-50, 20250407,16750,17280,17280,16670,85849,1448990385,00,0.00,N,5,-770, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 95d22c19195b..8a161c5387f7 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,600,592,605,592,353756,211426445,00,0.00,N,2,13, 20250409,587,612,612,585,670584,400187907,00,0.00,N,5,-26, 20250408,613,615,631,603,636541,388573657,00,0.00,N,2,10, 20250407,603,565,606,548,1290472,743542974,00,0.00,N,2,34, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 24ed4aacb061..f1a0f355de97 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26100,24150,26400,24000,68357,1749100525,00,0.00,N,2,2350, 20250409,23750,24250,24600,23200,52190,1242523500,00,0.00,N,5,-900, 20250408,24650,24300,25400,24300,49219,1223281500,00,0.00,N,2,400, 20250407,24250,24600,25650,24250,59262,1466935150,00,0.00,N,5,-1750, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index ebe56859ce61..aaab1133202d 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5380,5110,5430,5110,30037,160003470,00,0.00,N,2,340, 20250409,5040,5180,5180,5000,20652,104701840,00,0.00,N,5,-100, 20250408,5140,5100,5240,5100,18319,94632630,00,0.00,N,2,70, 20250407,5070,5280,5320,4900,34689,178677210,00,0.00,N,5,-330, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index ec6b3ffcd8e1..d1c9fc15e13a 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8890,8510,8890,8420,516366,4487802870,00,0.00,N,2,740, 20250409,8150,8480,8520,8040,521328,4288820735,00,0.00,N,5,-450, 20250408,8600,9110,9140,8510,422378,3730285910,00,0.00,N,5,-170, 20250407,8770,9100,9300,8750,544558,4936962245,00,0.00,N,5,-580, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index b76fa1d3b53a..b25d6b6d4244 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,47400,48200,48500,46550,34376,1627335750,00,0.00,N,2,2000, 20250409,45400,46200,47950,44600,64490,2954628800,00,0.00,N,5,-1750, 20250408,47150,47800,49100,46650,60429,2909729300,00,0.00,N,2,450, 20250407,46700,50000,50400,46500,65214,3133237900,00,0.00,N,5,-5400, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index b66fc8d0667e..960436d38727 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,348500,342000,351500,334000,164728,57103695250,00,0.00,N,2,27500, 20250409,321000,317000,329000,314000,91826,29615999000,00,0.00,N,2,1000, 20250408,320000,322000,322500,310500,70693,22435169500,00,0.00,N,2,8000, 20250407,312000,318000,322500,308000,126780,39854359000,00,0.00,N,5,-23500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 916eff83c288..dd45c04934d5 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,471,476,496,467,623126,297541911,00,0.00,N,5,-3, 20250409,474,481,488,471,487415,232429260,00,0.00,N,5,-7, 20250408,481,481,500,478,471731,230605313,00,0.00,N,2,2, 20250407,479,499,499,475,494311,238400620,00,0.00,N,5,-20, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 3ad9bad58ec2..fe11fd63ae0f 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1868,1797,1872,1780,566570,1035924106,00,0.00,N,2,146, 20250409,1722,1715,1760,1680,614792,1048256002,00,0.00,N,5,-33, 20250408,1755,1756,1819,1745,522380,927126391,00,0.00,N,2,17, 20250407,1738,1770,1801,1700,619095,1081151069,00,0.00,N,5,-113, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 1c37e61219e7..64e41c26416a 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,65000,60700,65000,59900,35020,2172928000,00,0.00,N,2,5500, 20250409,59500,59100,60500,58700,18477,1096861550,00,0.00,N,5,-500, 20250408,60000,59300,61500,58800,13106,783271400,00,0.00,N,2,1000, 20250407,59000,57700,60000,57500,23858,1401760100,00,0.00,N,5,-1500, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index b8d238862155..37e6b8ea471c 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250410,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250409,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250408,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250407,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250404,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index c6baba2adba1..e380104caf77 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3435,3410,3440,3315,110681,374461677,00,0.00,N,2,240, 20250409,3195,3280,3355,3170,101213,326941382,00,0.00,N,5,-110, 20250408,3305,3335,3400,3275,87527,291707804,00,0.00,N,2,5, 20250407,3300,3485,3490,3270,127593,423317094,00,0.00,N,5,-200, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 9debe84d7bd1..a22ba81860c0 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,46000,44850,46050,43350,87348,3948718975,00,0.00,N,2,1650, 20250409,44350,42850,45000,41700,125370,5414938000,00,0.00,N,2,3400, 20250408,40950,41200,42100,40550,29010,1197159075,00,0.00,N,5,-250, 20250407,41200,40150,42900,40150,41504,1730722550,00,0.00,N,5,-1350, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index 3c0f0fb3ea06..5b2923a0e4d9 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9090,8840,9130,8810,24560,220764350,00,0.00,N,2,490, 20250409,8600,8270,8600,8210,29193,244864555,00,0.00,N,5,-90, 20250408,8690,8600,8860,8440,17522,150965740,00,0.00,N,2,180, 20250407,8510,8960,8960,8480,33260,286505060,00,0.00,N,5,-620, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 2128b0fccfc2..40251a01c16b 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1400,1398,1466,1397,42882,60338365,00,0.00,N,2,2, 20250409,1398,1350,1416,1350,38176,53013312,00,0.00,N,5,-19, 20250408,1417,1412,1433,1397,50164,71066803,00,0.00,N,2,5, 20250407,1412,1440,1440,1376,58058,81165578,00,0.00,N,5,-28, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 355102c41b76..747223cc98e9 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2890,2890,3005,2805,192691,557963745,00,0.00,N,2,25, 20250409,2865,2985,2985,2805,227955,657517874,00,0.00,N,5,-135, 20250408,3000,2620,3000,2500,572186,1606533493,00,0.00,N,2,375, 20250407,2625,2715,2990,2435,518362,1433845126,00,0.00,N,3,0, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 7a37d820496f..8fab78eddb1c 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,545,509,600,509,159,87497,00,0.00,N,5,-53, 20250409,598,500,600,463,2000,976690,00,0.00,N,2,55, 20250408,543,550,588,500,153,77718,00,0.00,N,5,-5, 20250407,548,550,599,500,118,64395,00,0.00,N,2,3, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 015b1b521000..e598421d5814 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2000,1950,2000,1927,465967,917570265,00,0.00,N,2,113, 20250409,1887,1949,1950,1873,709683,1351183654,00,0.00,N,5,-70, 20250408,1957,1950,1996,1938,346310,680434372,00,0.00,N,2,13, 20250407,1944,2015,2015,1927,540580,1054322142,00,0.00,N,5,-76, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 08135e955e81..d5b649b9babf 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,431,431,438,430,43689,18912976,00,0.00,N,2,11, 20250409,420,437,444,420,52966,22815857,00,0.00,N,5,-17, 20250408,437,433,451,422,39131,17130820,00,0.00,N,2,4, 20250407,433,449,457,428,96733,42319811,00,0.00,N,5,-10, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 4d31cf7cda5a..60eca757f344 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6770,6550,6900,6550,72140,483723240,00,0.00,N,2,470, 20250409,6300,6390,6490,6160,41966,263113550,00,0.00,N,5,-180, 20250408,6480,6570,6620,6400,33983,220920260,00,0.00,N,5,-40, 20250407,6520,6790,6790,6420,51673,336726890,00,0.00,N,5,-300, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 2a72ce9e3607..646fc24bf2fd 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7590,7670,7730,7510,113608,865680075,00,0.00,N,2,150, 20250409,7440,7480,7560,7290,121876,902264970,00,0.00,N,5,-80, 20250408,7520,7170,7680,7170,265191,1985645015,00,0.00,N,2,400, 20250407,7120,7300,7390,7070,171713,1235665960,00,0.00,N,5,-300, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 013704cf3b15..1aebb07d956e 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5190,5400,5600,5010,529,2685750,00,0.00,N,3,0, 20250409,5190,5200,5600,5000,1037,5255520,00,0.00,N,5,-210, 20250408,5400,5400,5400,5400,3,16200,00,0.00,N,2,150, 20250407,5250,5100,5250,5100,350,1792500,00,0.00,N,5,-50, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 63a2a0676c24..c92b7066a5ef 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7130,6880,7150,6860,46752,327354585,00,0.00,N,2,630, 20250409,6500,6700,6760,6390,48406,316528795,00,0.00,N,5,-220, 20250408,6720,6800,7030,6670,29930,203653145,00,0.00,N,2,30, 20250407,6690,7100,7130,6670,88100,599437555,00,0.00,N,5,-580, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 377ce684e7a1..e5f0eb56b4f2 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6670,6490,6680,6400,96711,634266995,00,0.00,N,2,350, 20250409,6320,6560,6690,6180,125419,798371340,00,0.00,N,5,-340, 20250408,6660,6570,6740,6430,117728,773912495,00,0.00,N,2,130, 20250407,6530,6980,6980,6330,153933,1006958160,00,0.00,N,5,-520, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 3af22c8b8b46..67647e4bce7b 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1000,1000,1000,1000,20,20000,00,0.00,N,5,-147, +20250410,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, +20250409,1000,1000,1000,1000,20,20000,00,0.00,Y,5,-147, 20250408,1147,1147,1147,1147,0,0,00,0.00,N,3,0, 20250407,1147,1200,1200,1147,11,13147,00,0.00,N,4,-202, 20250404,1349,1349,1349,1349,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index d8e78674beda..8ddb6643f153 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3210,3195,3250,3080,46482,147321641,00,0.00,N,2,160, 20250409,3050,3090,3110,2920,144428,431488170,00,0.00,N,5,-110, 20250408,3160,3395,3395,3060,130566,414539190,00,0.00,N,5,-230, 20250407,3390,3460,3460,3185,40883,132999265,00,0.00,N,5,-70, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 43527ff6e0e5..ea853b31d6e4 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,499,499,499,499,0,0,00,0.00,Y,3,0, +20250410,499,499,499,499,0,0,00,0.00,Y,3,0, +20250409,499,499,499,499,0,0,00,0.00,Y,0,0, 20250408,499,499,499,499,0,0,00,0.00,Y,0,0, 20250407,499,499,499,499,0,0,00,0.00,Y,0,0, 20250404,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 1b43d376858a..685801afffb4 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1527,1532,1534,1499,41384,62819133,00,0.00,N,2,39, 20250409,1488,1500,1512,1430,38294,56707379,00,0.00,N,5,-22, 20250408,1510,1521,1530,1498,34016,51412618,00,0.00,N,5,-10, 20250407,1520,1578,1578,1488,50349,76162428,00,0.00,N,5,-76, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 70f6bcb75925..b7fec4608da8 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250410,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250409,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250408,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250407,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250404,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index e162ed849d6b..b5f7a1c488c1 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2150,2115,2190,2115,106690,229143641,00,0.00,N,2,75, 20250409,2075,2120,2150,2050,242859,505827595,00,0.00,N,5,-35, 20250408,2110,2125,2140,2045,232889,485103227,00,0.00,N,2,45, 20250407,2065,2235,2250,2050,347761,734672187,00,0.00,N,5,-190, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 90f9173ed67f..7ddb52f961ce 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2030,1892,2120,1890,305433,619227304,00,0.00,N,2,208, 20250409,1822,1906,1912,1757,112997,209298476,00,0.00,N,5,-84, 20250408,1906,1930,1970,1904,196590,378465321,00,0.00,N,5,-29, 20250407,1935,2040,2040,1935,145094,283782499,00,0.00,N,5,-125, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 86b5a8c36349..6932031e6b9e 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2750,2715,2860,2715,1796,5125465,00,0.00,N,5,-100, 20250409,2850,2785,3090,2735,458,1302735,00,0.00,N,2,60, 20250408,2790,2700,2795,2605,1230,3334025,00,0.00,N,5,-10, 20250407,2800,2715,2805,2445,9690,25614015,00,0.00,N,5,-15, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 2c1a0589bb58..98446dd1d6c2 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,400,399,400,321,23,9101,00,0.00,N,2,32, 20250409,368,368,368,368,548,201664,00,0.00,N,2,42, 20250408,326,326,326,326,3414,1112964,00,0.00,N,1,42, 20250407,284,358,358,284,2,642,00,0.00,N,5,-35, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index abbb26bd3835..4598106365d6 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35000,33100,35000,32150,3296,112779100,00,0.00,N,2,1900, 20250409,33100,33600,33850,33050,1902,63977550,00,0.00,N,5,-550, 20250408,33650,34000,34000,30000,1137,37178500,00,0.00,N,5,-250, 20250407,33900,35250,35650,32400,4223,139568500,00,0.00,N,5,-1350, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 842deddbd47d..91c9e8e7136d 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3755,3705,3775,3650,209267,781426976,00,0.00,N,2,145, 20250409,3610,3735,3820,3590,227449,833822361,00,0.00,N,5,-130, 20250408,3740,3610,3820,3610,389354,1452516714,00,0.00,N,2,135, 20250407,3605,3790,3790,3550,205133,742043404,00,0.00,N,5,-185, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 1ddfe24dc3d9..ed6bea23f7fb 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13210,13020,13210,12850,82582,1079743870,00,0.00,N,2,970, 20250409,12240,12600,12600,12100,80247,986338325,00,0.00,N,5,-260, 20250408,12500,12910,13060,12390,133522,1688326245,00,0.00,N,5,-200, 20250407,12700,13300,13340,12700,157881,2031617480,00,0.00,N,5,-1200, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 4031ca322dbf..d04554ed0aed 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10850,10780,11180,10430,32268,346723600,00,0.00,N,2,550, 20250409,10300,9920,10300,9620,23932,236133055,00,0.00,N,2,300, 20250408,10000,10010,10290,9750,18572,185331385,00,0.00,N,2,100, 20250407,9900,10770,10770,9700,29666,297230730,00,0.00,N,5,-890, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index a278a54f5800..9f162bbaea5e 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4890,4770,4895,4665,106568,509593627,00,0.00,N,2,345, 20250409,4545,4625,4710,4490,62167,284106885,00,0.00,N,5,-85, 20250408,4630,4715,4910,4630,63974,304053972,00,0.00,N,2,30, 20250407,4600,4745,4750,4500,130272,600761618,00,0.00,N,5,-290, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index bb6ff55abdb5..1fc1af4c855e 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,730,715,736,710,644689,465899552,00,0.00,N,2,28, 20250409,702,691,710,682,439627,305500334,00,0.00,N,2,12, 20250408,690,688,718,663,521372,362080353,00,0.00,N,2,32, 20250407,658,727,736,658,853872,588333963,00,0.00,N,5,-67, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 381c4420b7cf..41dd75f12546 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,967,967,967,967,0,0,00,0.00,Y,3,0, +20250410,967,967,967,967,0,0,00,0.00,Y,3,0, +20250409,967,967,967,967,0,0,00,0.00,Y,0,0, 20250408,967,967,967,967,0,0,00,0.00,Y,0,0, 20250407,967,967,967,967,0,0,00,0.00,Y,0,0, 20250404,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index d7e646d968af..945d76f79d61 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22050,22750,22750,21600,446394,9936447650,00,0.00,N,2,300, 20250409,21750,23600,23750,21000,1306170,29258068000,00,0.00,N,2,1400, 20250408,20350,19830,21000,19650,123561,2514262655,00,0.00,N,2,1200, 20250407,19150,20700,20850,19110,227482,4529953925,00,0.00,N,5,-2550, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 3c663f919cdc..894bbcd499be 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2150,2075,2175,2075,19931,42451495,00,0.00,N,2,85, 20250409,2065,2050,2125,2045,12411,25852090,00,0.00,N,5,-5, 20250408,2070,2145,2150,2065,20787,43380815,00,0.00,N,5,-75, 20250407,2145,2125,2145,2030,8718,18212550,00,0.00,N,2,5, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index e384229ce3e3..71239da826fd 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4395,3830,4600,3830,2420304,10474759125,00,0.00,N,2,705, 20250409,3690,3725,3835,3655,64181,238931527,00,0.00,N,5,-150, 20250408,3840,3800,3935,3800,88658,342750020,00,0.00,N,2,60, 20250407,3780,4035,4035,3780,93700,359243410,00,0.00,N,5,-285, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index ffbfc0ffae40..53919a060477 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3050,3115,3115,2950,65870,200494663,00,0.00,N,2,175, 20250409,2875,2995,3045,2850,100774,293356810,00,0.00,N,5,-145, 20250408,3020,3010,3125,2980,97926,297989230,00,0.00,N,2,75, 20250407,2945,3050,3090,2940,127476,380349763,00,0.00,N,5,-225, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index a464cc252d05..db3ba313bf21 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1390,1409,1409,1370,1828,2534201,00,0.00,N,2,20, 20250409,1370,1365,1381,1330,9599,13018322,00,0.00,N,5,-11, 20250408,1381,1389,1404,1323,14550,19853415,00,0.00,N,5,-8, 20250407,1389,1311,1431,1311,14761,19936653,00,0.00,N,5,-53, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 63c18b905cfe..45b52e66bf14 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10700,10680,10760,10680,718,7691590,00,0.00,N,2,20, 20250409,10680,10620,10680,10560,798,8469990,00,0.00,N,2,60, 20250408,10620,10530,10640,10530,942,9937800,00,0.00,N,2,90, 20250407,10530,10530,10650,10480,1653,17401960,00,0.00,N,5,-120, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 798e4296f8f6..756a03f53e3c 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3490,3390,3495,3390,8458,29290785,00,0.00,N,2,105, 20250409,3385,3435,3530,3355,15300,52021820,00,0.00,N,5,-50, 20250408,3435,3395,3480,3300,23075,79255455,00,0.00,N,2,40, 20250407,3395,3305,3480,3300,26573,89256945,00,0.00,N,5,-110, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 264a658fd814..538905374ebb 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7270,7030,7270,6700,371352,2629984505,00,0.00,N,2,730, 20250409,6540,6700,6940,6500,276869,1843128340,00,0.00,N,5,-310, 20250408,6850,6940,7000,6820,226701,1564692595,00,0.00,N,2,100, 20250407,6750,6920,7000,6750,389718,2668839740,00,0.00,N,5,-500, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 99d71d7f246b..66ecb18494a1 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4690,4530,4770,4530,39766,187654615,00,0.00,N,2,170, 20250409,4520,4550,4635,4445,10610,48010885,00,0.00,N,2,15, 20250408,4505,4385,4600,4305,25983,115850510,00,0.00,N,2,125, 20250407,4380,4580,4595,4360,15766,70434445,00,0.00,N,5,-330, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 667a5a72b4b0..2361099c6b37 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250410,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250409,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250408,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250407,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250404,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index c900eb98cfa4..ccad6aa516cc 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1024,980,1030,970,324995,323841449,00,0.00,N,2,39, 20250409,985,1057,1075,985,531383,535715204,00,0.00,N,5,-47, 20250408,1032,1000,1054,927,1003912,1001798347,00,0.00,N,2,32, 20250407,1000,1050,1148,1000,1521998,1607500008,00,0.00,N,2,7, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index f5cb104fe276..0ecada64c1de 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5890,6190,6190,5500,3852,22106530,00,0.00,N,5,-200, 20250409,6090,6170,6190,5870,10691,65295130,00,0.00,N,2,30, 20250408,6060,6130,6130,5910,4650,28133060,00,0.00,N,3,0, 20250407,6060,6080,6190,5920,1602,9632620,00,0.00,N,5,-20, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index e9ae545d6f5a..b01b382711ca 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17820,18950,19200,17820,582082,10622333880,00,0.00,N,2,600, 20250409,17220,16760,17780,16760,382873,6636238010,00,0.00,N,5,-10, 20250408,17230,17690,17780,16940,408211,7080558840,00,0.00,N,2,430, 20250407,16800,17210,17270,16750,430597,7310956435,00,0.00,N,5,-1300, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 2942bb46c05b..c6c33189a3ea 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250410,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250409,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250408,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250407,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250404,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index fd048a68e4f8..2685928b3aa1 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3690,3545,3700,3520,98298,355613932,00,0.00,N,2,220, 20250409,3470,3530,3580,3400,42713,148177760,00,0.00,N,5,-60, 20250408,3530,3470,3670,3470,51840,186442320,00,0.00,N,2,40, 20250407,3490,3590,3600,3375,59174,203741233,00,0.00,N,5,-150, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 8b58bb33c49b..4c748c94c6de 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,408,499,551,408,26,11889,00,0.00,N,4,-72, 20250409,480,480,480,480,18,8640,00,0.00,N,5,-1, 20250408,481,410,481,410,11,4581,00,0.00,N,5,-1, 20250407,482,357,482,357,11,4052,00,0.00,N,2,62, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index de5ada4f405a..6bdd65de89a6 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2755,2690,2770,2690,53376,145996818,00,0.00,N,2,125, 20250409,2630,2635,2695,2435,96683,253244165,00,0.00,N,5,-75, 20250408,2705,2680,2745,2670,59495,160958665,00,0.00,N,2,40, 20250407,2665,2805,2805,2660,117038,315609955,00,0.00,N,5,-160, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 03363d586803..9cef8b83d32f 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2185,2180,2185,2100,27182,58513857,00,0.00,N,2,95, 20250409,2090,2170,2215,2040,46828,97614090,00,0.00,N,5,-65, 20250408,2155,2130,2215,2125,25547,55594485,00,0.00,N,2,25, 20250407,2130,2125,2175,2030,64285,133594005,00,0.00,N,5,-60, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 94bf6855ec8a..e30f155b34a7 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2930,2870,2960,2840,3509,10096090,00,0.00,N,2,90, 20250409,2840,2900,2960,2810,5989,17213282,00,0.00,N,5,-60, 20250408,2900,3065,3065,2870,11031,32658150,00,0.00,N,5,-165, 20250407,3065,3125,3150,3065,7702,23827277,00,0.00,N,5,-45, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 77ce20f3955b..4c1f8cf8f6b9 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20400,21100,21450,19820,218354,4493243180,00,0.00,N,5,-150, 20250409,20550,21400,21700,19910,379703,7940668120,00,0.00,N,5,-650, 20250408,21200,19470,22900,19100,788945,16751217075,00,0.00,N,2,1790, 20250407,19410,18550,19970,18350,386244,7415149300,00,0.00,N,2,1410, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 4daa03d718c4..4fc6d2344e5d 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2930,2930,2930,2930,0,0,00,0.00,Y,3,0, -20250408,2930,2930,2930,2930,0,0,00,0.00,Y,3,0, +20250410,3000,3000,3000,3000,1,3000,00,0.00,N,2,70, +20250409,2930,2930,2930,2930,0,0,00,0.00,N,3,0, +20250408,2930,2930,2930,2930,0,0,00,0.00,N,3,0, 20250407,2930,2635,2930,2635,5130,14922700,00,0.00,Y,1,380, 20250404,2550,2555,2555,2550,2130,5434400,00,0.00,N,5,-315, 20250403,2865,2865,2865,2865,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 84d6cc9795e0..32c54d6cb435 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2985,2995,2995,2995,0,0,00,0.00,Y,5,-10, 20250409,2995,2995,2995,2995,0,0,00,0.00,Y,3,0, 20250408,2995,2400,2995,2400,52,125395,00,0.00,Y,2,175, 20250407,2820,2820,2820,2820,0,0,00,0.00,N,3,-5, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index ea12641b8483..c3d22cc6dde6 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1843,1770,1843,1770,208544,376402235,00,0.00,N,2,133, 20250409,1710,1721,1756,1640,193056,329585838,00,0.00,N,5,-47, 20250408,1757,1724,1810,1724,262217,463778912,00,0.00,N,2,36, 20250407,1721,1812,1837,1720,354810,618114767,00,0.00,N,5,-126, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 83b54c49863b..a1e67eb0456d 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2250,2250,2290,2195,15273,34223465,00,0.00,N,2,100, 20250409,2150,2250,2250,2100,14057,29835485,00,0.00,N,3,0, 20250408,2150,2110,2200,2095,18590,39347168,00,0.00,N,2,55, 20250407,2095,2425,2425,2035,44020,94668845,00,0.00,N,5,-190, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 40934fb5d274..8833224b8400 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,560,550,574,550,54940,30796543,00,0.00,N,2,18, 20250409,542,579,580,542,77717,43882698,00,0.00,N,5,-37, 20250408,579,544,590,543,81176,45568577,00,0.00,N,2,36, 20250407,543,593,594,540,110359,62060617,00,0.00,N,5,-42, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 634fa85f1a05..59342f350294 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4965,4905,5070,4905,125448,627435105,00,0.00,N,2,70, 20250409,4895,5300,5300,4820,254386,1273129415,00,0.00,N,5,-425, 20250408,5320,5230,5540,5100,620598,3275582325,00,0.00,N,2,100, 20250407,5220,5080,5850,4960,2237012,12226487085,00,0.00,N,2,275, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 20686dc6a028..71b1ca1b9718 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11920,12050,12120,11850,214845,2577629600,00,0.00,N,2,330, 20250409,11590,11840,11930,11450,198862,2302722595,00,0.00,N,5,-310, 20250408,11900,12030,12160,11870,171780,2056760690,00,0.00,N,5,-10, 20250407,11910,12100,12210,11900,265120,3189231985,00,0.00,N,5,-610, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index a9f2e012a91d..0e485ee81ed4 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,832,826,880,826,83636,70037350,00,0.00,N,2,7, 20250409,825,834,834,810,41884,34528647,00,0.00,N,5,-9, 20250408,834,829,835,818,88189,73074360,00,0.00,N,2,5, 20250407,829,860,860,829,47249,39560034,00,0.00,N,5,-34, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 939dd7badeff..c96840648514 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12060,11000,12060,10890,73698,860645935,00,0.00,N,2,1360, 20250409,10700,10960,11160,10700,26039,281499310,00,0.00,N,5,-400, 20250408,11100,11420,11630,11060,21992,248706570,00,0.00,N,5,-300, 20250407,11400,11710,12080,11400,28665,333908395,00,0.00,N,5,-710, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index bd3a38d8d2bc..d142ba3e3bf4 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6440,6620,6630,6380,93746,607036735,00,0.00,N,2,240, 20250409,6200,6170,6650,6130,157071,1008949865,00,0.00,N,5,-30, 20250408,6230,6420,6420,6110,81056,505706845,00,0.00,N,2,180, 20250407,6050,6480,6480,6050,152585,936530440,00,0.00,N,5,-570, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 692400c61489..259349bdb552 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250410,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250409,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250408,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250407,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250404,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index e7ac40f295c8..35b7229cfaf5 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250410,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250409,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250408,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250407,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250404,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index b51b444b277c..78a18287e630 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6460,6460,6490,6400,51910,334884930,00,0.00,N,2,320, 20250409,6140,6270,6300,6000,68778,421588420,00,0.00,N,5,-140, 20250408,6280,6350,6480,6220,69121,438987205,00,0.00,N,2,70, 20250407,6210,6660,6660,6210,104154,663640660,00,0.00,N,5,-620, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 9d6c2733ea84..d9a2f395e662 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250410,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250409,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250408,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250407,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250404,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index ffef24035d6c..ba87abcbb3cb 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7850,8060,8100,7720,368118,2903506255,00,0.00,N,2,200, 20250409,7650,7490,7780,7480,230615,1756339725,00,0.00,N,5,-80, 20250408,7730,8470,8510,7580,464944,3728806435,00,0.00,N,5,-440, 20250407,8170,8080,8360,7410,578575,4547925100,00,0.00,N,5,-320, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index ca674c795dc2..8f2bb3435fe1 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,48250,45450,49000,44550,967976,45649627100,00,0.00,N,2,2050, 20250409,46200,39650,46650,39350,1205991,52845235025,00,0.00,N,2,6150, 20250408,40050,41450,41650,37350,904679,35891290100,00,0.00,N,5,-750, 20250407,40800,41200,41950,39300,243383,9899145050,00,0.00,N,5,-2200, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index cb78627ed5e4..9543afd7c35a 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,612,612,612,612,0,0,00,0.00,Y,3,0, +20250410,612,612,612,612,0,0,00,0.00,Y,3,0, +20250409,612,612,612,612,0,0,00,0.00,Y,0,0, 20250408,612,612,612,612,0,0,00,0.00,Y,0,0, 20250407,612,612,612,612,0,0,00,0.00,Y,0,0, 20250404,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 25a695178d1a..e311a44e4e81 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250409,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250408,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250407,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 151c5e95adfe..a4b2e795e5dd 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,835,806,836,806,27678,22907880,00,0.00,N,2,30, 20250409,805,817,817,785,42175,33891519,00,0.00,N,5,-12, 20250408,817,850,875,810,38299,31887906,00,0.00,N,5,-33, 20250407,850,873,873,820,36967,31173499,00,0.00,N,5,-15, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index a264bf81bde3..8ed836c7f204 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10570,10400,10630,10290,20799,218732110,00,0.00,N,2,330, 20250409,10240,10420,10420,10230,16362,168285200,00,0.00,N,5,-180, 20250408,10420,10310,10440,10310,12271,127423585,00,0.00,N,2,120, 20250407,10300,10450,10450,10250,8012,82744785,00,0.00,N,5,-150, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 03f77c653be5..50e037e37a86 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,351,343,353,341,222455,77075221,00,0.00,N,2,10, 20250409,341,345,347,339,154267,52589335,00,0.00,N,5,-2, 20250408,343,343,350,343,78013,26896133,00,0.00,N,3,0, 20250407,343,357,357,343,228947,79202262,00,0.00,N,5,-17, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 67448238fd3f..ba1086c2a21f 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1786,1777,1817,1765,33019,58838279,00,0.00,N,2,1, 20250409,1785,1763,1810,1763,19075,34073071,00,0.00,N,2,7, 20250408,1778,1751,1783,1750,33434,59044327,00,0.00,N,2,27, 20250407,1751,1759,1769,1710,17283,30237092,00,0.00,N,5,-8, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index d2d794ba78e5..934661dfd720 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7100,6910,7250,6910,34023,239628640,00,0.00,N,2,350, 20250409,6750,6750,6910,6600,43928,296526450,00,0.00,N,5,-100, 20250408,6850,7490,7490,6840,99273,705531495,00,0.00,N,5,-450, 20250407,7300,7910,7910,7250,108846,802803260,00,0.00,N,5,-630, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 03e796f34488..60d3e7a5299b 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14580,14420,14900,13500,97357,1411847420,00,0.00,N,2,960, 20250409,13620,14380,14540,13300,94565,1307612780,00,0.00,N,5,-880, 20250408,14500,14440,15850,14280,105682,1540530550,00,0.00,N,2,450, 20250407,14050,14920,15260,13960,170307,2427284265,00,0.00,N,5,-1400, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 4de53064d5ba..3ecd15e7294e 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6350,6320,6390,6210,3508,22166980,00,0.00,N,2,160, 20250409,6190,6320,6350,6170,6668,41521535,00,0.00,N,5,-120, 20250408,6310,6330,6380,6300,1905,12042370,00,0.00,N,5,-20, 20250407,6330,6400,6420,6250,10278,64896265,00,0.00,N,5,-70, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index d7c28e7efeda..ec90810fb510 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1602,1520,1644,1520,46676,74711112,00,0.00,N,2,82, 20250409,1520,1589,1591,1450,110169,166429506,00,0.00,N,5,-86, 20250408,1606,1583,1645,1575,13365,21412180,00,0.00,N,2,23, 20250407,1583,1600,1664,1510,89619,142141094,00,0.00,N,5,-76, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 10c50113f1f0..02d54082e628 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9130,9000,9200,8620,2572,22831060,00,0.00,N,2,160, 20250409,8970,9290,9390,8380,6668,57858530,00,0.00,N,5,-320, 20250408,9290,10500,10500,9080,7841,74974450,00,0.00,N,5,-1010, 20250407,10300,10580,10580,9990,9901,101380720,00,0.00,N,5,-100, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index d78d4ef57b42..317a41ebd83a 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,28450,28750,28900,27550,112090,3166091900,00,0.00,N,2,2050, 20250409,26400,26650,27000,26100,93248,2472397950,00,0.00,N,5,-650, 20250408,27050,27400,27950,27000,88263,2418392850,00,0.00,N,2,300, 20250407,26750,28300,28450,26550,134576,3670902850,00,0.00,N,5,-2550, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 50ef920fb3b1..350ffcca7333 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19690,20400,20400,19430,83058,1640485210,00,0.00,N,2,300, 20250409,19390,19500,19860,18250,116146,2203104615,00,0.00,N,5,-340, 20250408,19730,19900,20000,18150,173159,3311466765,00,0.00,N,2,310, 20250407,19420,19810,20000,18610,118991,2308685385,00,0.00,N,5,-1280, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index e8669ce752cb..8352bc4d956b 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8040,7940,8050,7900,82895,661481530,00,0.00,N,2,300, 20250409,7740,7750,7850,7550,70129,537990675,00,0.00,N,5,-60, 20250408,7800,7680,7900,7390,83082,645506920,00,0.00,N,2,160, 20250407,7640,8070,8070,7540,104966,808623390,00,0.00,N,5,-490, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 7ffe85e007f5..989e7a8e9d48 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,229,229,229,229,0,0,00,0.00,Y,3,0, +20250410,229,229,229,229,0,0,00,0.00,Y,3,0, +20250409,229,229,229,229,0,0,00,0.00,Y,0,0, 20250408,229,229,229,229,0,0,00,0.00,Y,0,0, 20250407,229,229,229,229,0,0,00,0.00,Y,0,0, 20250404,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index d9ea65a084af..47e4e16e77db 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10350,10600,10760,10160,591594,6142371955,00,0.00,N,2,920, 20250409,9430,9350,9740,9220,455689,4304575485,00,0.00,N,5,-200, 20250408,9630,9980,10350,9500,749907,7366701110,00,0.00,N,2,360, 20250407,9270,9800,9880,9270,575685,5523408275,00,0.00,N,5,-1050, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 79d0acb42096..44eb9babd139 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3830,4095,4095,3615,34265,135541240,00,0.00,N,5,-110, 20250409,3940,4000,4000,3820,13316,52485635,00,0.00,N,2,45, 20250408,3895,3985,3985,3800,6065,23362775,00,0.00,N,5,-50, 20250407,3945,3990,3990,3790,7461,28906915,00,0.00,N,5,-25, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 85e073357c28..ecda92272f44 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7440,7440,7500,7310,90199,668768355,00,0.00,N,2,480, 20250409,6960,7060,7300,6960,89382,632113005,00,0.00,N,5,-270, 20250408,7230,7400,7550,7195,76927,564831040,00,0.00,N,2,30, 20250407,7200,7620,7620,7180,141838,1033409460,00,0.00,N,5,-670, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 7a1b7a60c9d6..4624f75fbba3 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2030,1967,2040,1916,39585,78332603,00,0.00,N,2,138, 20250409,1892,1991,2050,1880,39936,77173650,00,0.00,N,5,-99, 20250408,1991,2025,2135,1989,121985,247387127,00,0.00,N,5,-29, 20250407,2020,1998,2090,1910,125669,250331207,00,0.00,N,2,15, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 622612d0b85b..87f10affe421 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250409,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250408,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250407,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 60a7013699d2..b12883847e6c 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,734,808,808,659,292,205748,00,0.00,N,5,-41, 20250409,775,822,822,681,641,468483,00,0.00,N,5,-26, 20250408,801,802,802,801,17,13633,00,0.00,N,5,-3, 20250407,804,819,819,656,168,128912,00,0.00,N,2,87, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 0d9fe3132d9e..86d71e50a7d1 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1419,1051,1419,1051,15,18354,00,0.00,N,2,183, 20250409,1236,1236,1236,1236,1,1236,00,0.00,N,4,-218, 20250408,1454,1454,1454,1454,1,1454,00,0.00,N,3,0, 20250407,1454,1266,1454,1266,2,2720,00,0.00,N,2,188, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 0e58c475b0ee..e6b1e11b1462 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10880,10800,10950,10660,30106,325290950,00,0.00,N,2,380, 20250409,10500,10510,10610,10420,28178,295748290,00,0.00,N,5,-110, 20250408,10610,10800,10870,10500,47011,501691070,00,0.00,N,5,-70, 20250407,10680,10970,10970,10640,49337,528075245,00,0.00,N,5,-430, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 9f1ab8f14c93..6ae38d65b3f2 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,995,982,1006,976,144214,142033530,00,0.00,N,2,42, 20250409,953,951,981,940,156689,149364813,00,0.00,N,5,-18, 20250408,971,978,1000,971,58838,57900066,00,0.00,N,5,-15, 20250407,986,1000,1000,973,101504,99507279,00,0.00,N,5,-27, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 2cea00c45b1d..fa9f135e9436 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3680,3590,3725,3590,126659,462248815,00,0.00,N,2,170, 20250409,3510,3580,3600,3465,99380,349094366,00,0.00,N,5,-80, 20250408,3590,3645,3660,3535,87160,313870735,00,0.00,N,2,45, 20250407,3545,3700,3700,3500,161492,573281396,00,0.00,N,5,-185, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index f839a71e74f3..2917c3e415f2 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14600,15000,15150,14400,64710,947348020,00,0.00,N,5,-400, 20250409,15000,14440,15400,13900,117058,1726988365,00,0.00,N,2,700, 20250408,14300,13420,14490,13080,165879,2310252810,00,0.00,N,2,1370, 20250407,12930,12200,13410,11750,106121,1350832395,00,0.00,N,2,670, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index abf47c75a11c..917170d3e1b1 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7810,7600,7830,7540,50582,389770950,00,0.00,N,2,560, 20250409,7250,7460,7700,7220,114841,846390345,00,0.00,N,5,-470, 20250408,7720,7750,7880,7600,48978,377720750,00,0.00,N,2,60, 20250407,7660,8040,8130,7610,103539,799170670,00,0.00,N,5,-570, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 6ff27145b741..f26f953f2b9e 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3150,3000,3170,3000,15216,47589850,00,0.00,N,2,160, 20250409,2990,3020,3090,2965,12826,38427210,00,0.00,N,5,-25, 20250408,3015,3065,3240,3010,11358,34919205,00,0.00,N,5,-50, 20250407,3065,3220,3220,2980,17502,53485332,00,0.00,N,5,-95, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 85c29816c1a3..fb9c5db7ea02 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3025,2855,3025,2855,183219,541776585,00,0.00,N,2,275, 20250409,2750,2895,2895,2750,135186,378359554,00,0.00,N,5,-150, 20250408,2900,2860,2980,2855,146850,427517264,00,0.00,N,2,45, 20250407,2855,3045,3045,2845,203474,586670072,00,0.00,N,5,-215, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 69f8da9030f1..7df82011ff83 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,910,848,990,848,32,27980,00,0.00,N,5,-87, 20250409,997,900,997,900,11,9997,00,0.00,N,3,0, 20250408,997,998,998,850,14,12491,00,0.00,N,5,-2, 20250407,999,1000,1000,999,21,20981,00,0.00,N,2,69, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 0800c24bd843..98b26048db37 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26750,26700,27000,26200,29459,784915925,00,0.00,N,2,1050, 20250409,25700,25850,26700,25250,77056,1996410575,00,0.00,N,5,-350, 20250408,26050,27450,27700,25550,70247,1843041600,00,0.00,N,5,-850, 20250407,26900,28150,28450,26900,44725,1222525950,00,0.00,N,5,-1950, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 20815d47dee6..2b1665c498e0 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2500,2300,2500,2130,135,301500,00,0.00,N,3,0, 20250409,2500,2500,2500,2500,5,12500,00,0.00,N,3,0, 20250408,2500,2595,2595,2400,46,116850,00,0.00,N,2,100, 20250407,2400,2400,2400,2400,5,12000,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 20a0d8fed34c..14d82dda65ca 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2920,2880,2925,2830,78999,227547770,00,0.00,N,2,155, 20250409,2765,2805,2850,2760,114799,319990835,00,0.00,N,5,-70, 20250408,2835,2940,2950,2835,119441,344292985,00,0.00,N,5,-55, 20250407,2890,2935,2960,2825,158194,455014425,00,0.00,N,5,-135, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index e09be1f7a9bf..7455e36c3083 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,73400,71900,73400,71200,95841,6945035000,00,0.00,N,2,5200, 20250409,68200,72800,72800,67400,133530,9280279250,00,0.00,N,5,-4600, 20250408,72800,68600,74300,67700,145962,10335688950,00,0.00,N,2,5500, 20250407,67300,70800,71700,66600,210869,14419337450,00,0.00,N,5,-6600, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 01fb84b1f0af..6f86455b7c23 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4110,3650,4150,3650,227329,901197564,00,0.00,N,2,530, 20250409,3580,3580,3645,3510,9981,35570055,00,0.00,N,5,-35, 20250408,3615,3570,3655,3505,17305,61650230,00,0.00,N,2,45, 20250407,3570,3740,3740,3555,15544,56471125,00,0.00,N,5,-200, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 29cd1a8a822c..cea45ac10716 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5230,5100,5300,5080,57366,297327120,00,0.00,N,2,250, 20250409,4980,5070,5130,4900,77695,387660920,00,0.00,N,5,-130, 20250408,5110,5080,5260,5080,63551,328107810,00,0.00,N,2,60, 20250407,5050,5270,5370,5050,100820,517687515,00,0.00,N,5,-410, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 82879487a286..e36a6134e6b5 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18700,18100,18810,17980,109820,2024027820,00,0.00,N,2,1220, 20250409,17480,17760,17940,17240,125836,2203450430,00,0.00,N,5,-530, 20250408,18010,18620,18840,17950,85780,1568898245,00,0.00,N,5,-380, 20250407,18390,18840,19350,18380,122228,2306215290,00,0.00,N,5,-1120, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 0fb42f1052b6..890869263385 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2065,1959,2170,1950,239722,493043319,00,0.00,N,2,182, 20250409,1883,2000,2000,1870,59972,113944619,00,0.00,N,5,-122, 20250408,2005,1979,2075,1978,48235,97505945,00,0.00,N,2,28, 20250407,1977,2030,2030,1870,60004,117309838,00,0.00,N,5,-53, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index d3e6a9764b7b..e8a025ca5e0d 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2995,2970,3020,2965,13700,40934935,00,0.00,N,2,30, 20250409,2965,3075,3080,2910,29955,88060410,00,0.00,N,5,-80, 20250408,3045,3045,3055,3000,22215,67265865,00,0.00,N,3,0, 20250407,3045,3025,3045,2905,6436,19059185,00,0.00,N,3,0, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index e8fce3d4fb8a..459ed1ac5cb9 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,549,580,580,433,1282,573903,00,0.00,N,2,43, 20250409,506,506,506,506,2,1012,00,0.00,N,2,65, 20250408,441,441,589,441,5006,2208101,00,0.00,N,4,-77, 20250407,518,519,519,387,2003,778553,00,0.00,N,2,63, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index f28dd8b63be3..e61f027f77ab 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3130,3150,3180,3105,7187,22543650,00,0.00,N,2,20, 20250409,3110,3045,3110,3015,6868,21157240,00,0.00,N,2,30, 20250408,3080,3010,3110,2905,21813,65370805,00,0.00,N,2,70, 20250407,3010,3040,3040,2900,6242,18546605,00,0.00,N,5,-15, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 1d222480d118..6cac9c002015 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3360,3225,3375,3225,8296,27364965,00,0.00,N,2,200, 20250409,3160,3260,3280,3135,6259,19988930,00,0.00,N,5,-100, 20250408,3260,3200,3265,3200,9281,30031960,00,0.00,N,2,70, 20250407,3190,3370,3370,3155,13715,44224965,00,0.00,N,5,-130, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 5d96066e5df1..13d26f033e11 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,190,190,190,190,0,0,00,0.00,Y,3,0, 20250409,190,190,190,190,0,0,00,0.00,Y,3,0, 20250408,190,190,190,190,0,0,00,0.00,Y,3,0, 20250407,190,190,190,190,0,0,00,0.00,Y,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index ab8a6d135d03..7435edfc2e52 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1755,1364,1755,1357,3277466,5553745146,00,0.00,N,1,405, 20250409,1350,1300,1369,1280,67961,89514857,00,0.00,N,2,36, 20250408,1314,1333,1335,1284,44699,58685837,00,0.00,N,2,32, 20250407,1282,1400,1545,1280,502017,714257211,00,0.00,N,5,-72, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index d7c3b249f416..52d372875e28 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11790,11500,11900,11500,1544,18192970,00,0.00,N,2,410, 20250409,11380,11530,11670,11360,4268,48985630,00,0.00,N,5,-160, 20250408,11540,11900,12100,11530,5615,65270780,00,0.00,N,5,-130, 20250407,11670,11840,11840,11610,2647,30985350,00,0.00,N,5,-330, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 5ae70ec93526..82d6049644c4 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5300,5300,5400,5180,43873,231778955,00,0.00,N,2,260, 20250409,5040,5200,5330,4955,58687,298698080,00,0.00,N,5,-160, 20250408,5200,5260,5390,5200,63714,336523180,00,0.00,N,2,50, 20250407,5150,5610,5610,5150,107386,568589295,00,0.00,N,5,-530, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 5b1edbbcb54e..f1f9dba6cfaa 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9910,9830,10100,9600,852099,8390338580,00,0.00,N,2,570, 20250409,9340,9830,10260,9230,1252837,12145454690,00,0.00,N,5,-650, 20250408,9990,11020,11130,9930,1799675,18760536480,00,0.00,N,5,-760, 20250407,10750,11290,11920,10750,3787501,43143636110,00,0.00,N,5,-850, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 8c2404df7322..47b3a9d4f955 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4305,4120,4310,4105,33115,139083799,00,0.00,N,2,340, 20250409,3965,4230,4230,3930,29472,117965942,00,0.00,N,5,-155, 20250408,4120,4145,4265,4110,18625,77477220,00,0.00,N,5,-10, 20250407,4130,4200,4310,4130,25254,106099244,00,0.00,N,5,-315, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 29c0449ead67..ef43b0cb34cb 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22500,23150,23250,22150,423420,9522741725,00,0.00,N,2,1450, 20250409,21050,21200,21650,20800,207001,4382309350,00,0.00,N,5,-500, 20250408,21550,22950,23200,21400,307529,6786254450,00,0.00,N,5,-850, 20250407,22400,22000,22900,22000,281851,6327840650,00,0.00,N,5,-650, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index af8fbe5478b1..46d4d662a881 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6380,6220,6730,6050,10487658,67976130845,00,0.00,N,2,100, 20250409,6280,5860,6490,5810,16119555,99813800145,00,0.00,N,2,390, 20250408,5890,5320,6230,5240,18041873,104401194275,00,0.00,N,2,460, 20250407,5430,4755,5640,4650,14113713,73868440456,00,0.00,N,2,945, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index b89ae1b9e40b..56ac56b131b7 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,44000,43100,44000,42700,301590,13137853625,00,0.00,N,2,3000, 20250409,41000,42400,42900,40800,383183,15927204500,00,0.00,N,5,-2500, 20250408,43500,43500,43900,42750,230987,10011812075,00,0.00,N,2,500, 20250407,43000,44900,45100,41450,381381,16257917675,00,0.00,N,5,-3650, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index ad6089f2a477..1d72fc40dd10 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8110,8510,8510,7780,449366,3627475465,00,0.00,N,2,750, 20250409,7360,7370,7490,6980,388150,2810182035,00,0.00,N,2,20, 20250408,7340,7460,7630,7180,301428,2216836830,00,0.00,N,2,100, 20250407,7240,7350,7490,7100,315050,2302366605,00,0.00,N,5,-230, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index bb7c13c7dcfd..f25470ae155f 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2925,2865,2930,2815,72890,210227415,00,0.00,N,2,165, 20250409,2760,2875,2880,2740,106953,297484150,00,0.00,N,5,-115, 20250408,2875,2850,2915,2835,84854,242196512,00,0.00,N,2,40, 20250407,2835,2915,2990,2815,103431,294164630,00,0.00,N,5,-160, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 979166d15f4f..4a5d09f35480 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,44200,43400,44900,42200,147813,6501488300,00,0.00,N,2,3750, 20250409,40450,42200,42650,39400,108541,4408533500,00,0.00,N,5,-2500, 20250408,42950,43800,44050,42600,55900,2424135125,00,0.00,N,2,450, 20250407,42500,46800,46950,42500,182501,8010089725,00,0.00,N,5,-6300, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index baa5b7eabcc0..9d156366222e 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10780,10510,10800,10150,35474,377067930,00,0.00,N,2,590, 20250409,10190,10390,10510,10090,17068,174672690,00,0.00,N,5,-60, 20250408,10250,10090,10350,9930,13320,135219730,00,0.00,N,2,170, 20250407,10080,10380,10390,9610,27980,282697280,00,0.00,N,5,-300, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 39c916ba2522..abc2897bebb6 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5070,4970,5080,4865,48022,240453735,00,0.00,N,2,315, 20250409,4755,4665,4820,4640,62028,293195837,00,0.00,N,2,45, 20250408,4710,4750,4900,4700,44645,212675560,00,0.00,N,3,0, 20250407,4710,4790,4930,4675,75103,355944895,00,0.00,N,5,-260, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 219991059711..c8a68875f791 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,302,302,302,302,0,0,00,0.00,Y,3,0, +20250410,302,302,302,302,0,0,00,0.00,Y,3,0, +20250409,302,302,302,302,0,0,00,0.00,Y,0,0, 20250408,302,302,302,302,0,0,00,0.00,Y,0,0, 20250407,302,302,302,302,0,0,00,0.00,Y,0,0, 20250404,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 52f27ddcdf9c..ea83f89d2e61 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8240,8290,8290,8040,40710,332232800,00,0.00,N,2,310, 20250409,7930,8120,8200,7780,85384,675432425,00,0.00,N,5,-320, 20250408,8250,8210,8540,8170,55162,459057555,00,0.00,N,2,110, 20250407,8140,8350,8510,8120,99191,818783135,00,0.00,N,5,-520, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 42a8f6ee0896..43a1b6a7f385 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1418,1411,1432,1396,394865,558757734,00,0.00,N,2,27, 20250409,1391,1358,1424,1352,389609,539608731,00,0.00,N,2,33, 20250408,1358,1332,1362,1310,156328,209474353,00,0.00,N,2,24, 20250407,1334,1270,1347,1270,316271,419717349,00,0.00,N,2,6, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 35bb8dfd0e30..5a2743f80a3f 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24300,24200,24500,24050,10696,260210300,00,0.00,N,2,700, 20250409,23600,23300,23950,23100,28084,657789150,00,0.00,N,5,-200, 20250408,23800,23950,24500,23800,17379,418579900,00,0.00,N,5,-150, 20250407,23950,24450,24450,23300,42856,1017800575,00,0.00,N,5,-700, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index c7464f1e1948..d96282251b5e 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4250,4100,4250,4035,108866,449035505,00,0.00,N,2,380, 20250409,3870,3935,4005,3790,106581,412807339,00,0.00,N,5,-125, 20250408,3995,4175,4175,3935,94584,379690899,00,0.00,N,5,-10, 20250407,4005,4110,4145,4000,97979,395994340,00,0.00,N,5,-290, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 6cf32160deb7..1475f9fb6d98 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9650,9980,9980,9650,23,222810,00,0.00,N,5,-340, 20250409,9990,9990,9990,9990,10,99900,00,0.00,N,2,350, 20250408,9640,9800,9800,9640,10,97200,00,0.00,N,2,140, 20250407,9500,9600,9600,9500,389,3696500,00,0.00,N,5,-180, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 61145a293ad3..c32d4cac289d 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250410,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250409,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250408,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250407,1651,1650,2080,1568,421356,734494017,00,0.00,Y,5,-267, 20250404,1918,1994,2195,1730,692765,1315925513,00,0.00,N,5,-197, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 511e6f326f2a..5bc7438dac25 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2300,2300,2300,2200,141,323800,00,0.00,N,2,100, 20250409,2200,2400,2400,2040,1581,3258140,00,0.00,N,5,-195, 20250408,2395,2395,2395,2395,1,2395,00,0.00,N,2,100, 20250407,2295,2295,2295,2295,0,0,00,0.00,N,3,-95, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 2513fd92d9b2..f65d75c8ba89 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4155,4110,4180,4030,143721,589747587,00,0.00,N,2,85, 20250409,4070,3870,4090,3870,108329,432668595,00,0.00,N,2,10, 20250408,4060,3945,4060,3895,80367,317053910,00,0.00,N,2,175, 20250407,3885,4060,4060,3885,67138,263054580,00,0.00,N,5,-205, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 229eac952839..be50f2a920d9 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1100,1100,1100,1063,41,43806,00,0.00,N,5,-150, 20250409,1250,1300,1300,1020,102,120750,00,0.00,N,2,50, 20250408,1200,1100,1200,935,62,60800,00,0.00,N,2,100, 20250407,1100,1000,1100,1000,11,11100,00,0.00,N,2,100, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 628b1d67fcc8..dc67d9ee0eee 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,415,415,415,415,0,0,00,0.00,Y,3,0, +20250410,415,415,415,415,0,0,00,0.00,Y,3,0, +20250409,415,415,415,415,0,0,00,0.00,Y,0,0, 20250408,415,415,415,415,0,0,00,0.00,Y,0,0, 20250407,415,415,415,415,0,0,00,0.00,Y,0,0, 20250404,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 3f195303ac1e..8c825c545d7c 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1488,1500,1503,1466,35268,52338076,00,0.00,N,2,22, 20250409,1466,1475,1486,1431,47799,69367273,00,0.00,N,5,-16, 20250408,1482,1489,1527,1450,119797,178719904,00,0.00,N,5,-8, 20250407,1490,1559,1567,1460,133025,199139736,00,0.00,N,5,-82, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 05543be6ea22..ed09c0e7538c 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1390,1219,1409,1216,12407380,16941986795,00,0.00,N,2,179, 20250409,1211,1235,1279,1180,1678620,2097142773,00,0.00,N,5,-24, 20250408,1235,1199,1276,1184,2423247,2995339720,00,0.00,N,2,25, 20250407,1210,1190,1288,1130,8422737,10310446771,00,0.00,N,2,102, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index b18e82c4cde0..f33324c85f9d 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3670,3460,3745,3460,54795,199385690,00,0.00,N,2,215, 20250409,3455,3650,3650,3370,53123,182536217,00,0.00,N,5,-225, 20250408,3680,3890,3890,3515,133814,485987695,00,0.00,N,5,-90, 20250407,3770,4005,4005,3715,82525,314817570,00,0.00,N,5,-365, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 9d4d12e9034b..2d6ea42fe3d7 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5180,5210,5290,5100,2214,11498050,00,0.00,N,5,-60, 20250409,5240,5260,5300,5080,6631,34443365,00,0.00,N,5,-20, 20250408,5260,5180,5300,5180,3292,17306440,00,0.00,N,2,40, 20250407,5220,5270,5300,5080,3342,17243670,00,0.00,N,5,-60, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 6c5a65cedda9..59515c1474e1 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8250,7770,8300,7730,4865,38447330,00,0.00,N,2,560, 20250409,7690,7670,7830,7600,5609,42979580,00,0.00,N,2,40, 20250408,7650,7650,7980,7530,11578,88391325,00,0.00,N,2,60, 20250407,7590,7760,7800,7550,30940,236668440,00,0.00,N,5,-190, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 850fd174a368..c993c0cb679b 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,103500,102700,103700,99700,832285,85374930200,00,0.00,N,2,8800, 20250409,94700,93400,97400,92900,504185,48083454300,00,0.00,N,5,-100, 20250408,94800,95400,97100,93700,370051,35371747400,00,0.00,N,2,2200, 20250407,92600,94300,98700,92400,472746,44813021900,00,0.00,N,5,-5500, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 1ea4cd50d3d8..540c7cc2c9b9 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4900,4760,4935,4760,5199,25441395,00,0.00,N,2,150, 20250409,4750,4900,4900,4655,10430,49396215,00,0.00,N,5,-150, 20250408,4900,4845,5000,4805,15078,73590335,00,0.00,N,2,60, 20250407,4840,5070,5080,4805,11895,57916265,00,0.00,N,5,-230, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 7bf7ffc3fdfc..8c9d3b14e8cb 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14980,15250,15250,14550,143933,2132127285,00,0.00,N,2,1040, 20250409,13940,14300,14520,13870,180574,2536738525,00,0.00,N,5,-700, 20250408,14640,15450,15680,14630,184030,2741280555,00,0.00,N,5,-530, 20250407,15170,15860,15860,14640,194257,2954742630,00,0.00,N,5,-1090, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index b4594562e3d9..2e2ec412739a 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26850,26500,27150,26250,51961,1391099600,00,0.00,N,2,600, 20250409,26250,27300,28850,26150,187801,5190525800,00,0.00,N,5,-600, 20250408,26850,25250,27450,25250,128308,3432244225,00,0.00,N,2,1550, 20250407,25300,26000,27500,25000,80033,2086184725,00,0.00,N,5,-700, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index cbe5fd6ce3ef..2c28c1ff834c 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10850,10670,10870,10550,34358,369494405,00,0.00,N,2,350, 20250409,10500,10800,10800,10300,49762,523585030,00,0.00,N,5,-320, 20250408,10820,10970,10980,10740,49390,533807410,00,0.00,N,5,-30, 20250407,10850,11010,11230,10840,72538,794284250,00,0.00,N,5,-370, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index d1385518c345..8f742c39bb48 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10220,10410,10470,10130,54245,555855770,00,0.00,N,3,0, 20250409,10220,10170,10290,10010,48917,496617765,00,0.00,N,2,30, 20250408,10190,10180,10290,10100,54311,553654090,00,0.00,N,2,90, 20250407,10100,10330,10330,9980,52578,529321520,00,0.00,N,5,-350, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 9e1f803224bc..4e54062ae53f 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7000,7000,7190,6600,125,839160,00,0.00,N,5,-160, 20250409,7160,7200,7200,6800,62,422560,00,0.00,N,5,-30, 20250408,7190,7190,7190,7190,0,0,00,0.00,N,3,0, 20250407,7190,7000,7200,7000,16,113150,00,0.00,N,2,190, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 23b91cc4da27..95405124a262 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2310,2245,2315,2225,283777,647203727,00,0.00,N,2,160, 20250409,2150,2200,2235,2100,166614,359495407,00,0.00,N,5,-65, 20250408,2215,2200,2260,2190,168846,376139527,00,0.00,N,2,15, 20250407,2200,2300,2330,2175,262053,580588791,00,0.00,N,5,-145, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index ee67bddbeb77..e7b629efeec8 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,431,455,470,430,124174,54163141,00,0.00,N,2,1, 20250409,430,424,496,424,717115,327074325,00,0.00,N,2,6, 20250408,424,422,430,422,53945,22850839,00,0.00,N,2,2, 20250407,422,419,437,419,66685,28327196,00,0.00,N,2,3, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index a6da99ba2a26..37895e5583c1 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13260,13000,13300,12900,9500,124704095,00,0.00,N,2,560, 20250409,12700,12370,12810,12230,18477,228843790,00,0.00,N,5,-50, 20250408,12750,12340,13000,12340,19121,243017420,00,0.00,N,2,490, 20250407,12260,12910,13190,12260,38168,476701225,00,0.00,N,5,-940, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 98d5aa95cc41..1e0945982048 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,39400,39100,39850,38350,245859,9674507550,00,0.00,N,2,1900, 20250409,37500,37800,38550,37500,144499,5454220025,00,0.00,N,5,-1000, 20250408,38500,40000,40400,38500,129098,5061350600,00,0.00,N,5,-1050, 20250407,39550,40250,40550,39400,110425,4400202250,00,0.00,N,5,-2100, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 6e7ef7aeec22..93dbb96a58b3 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6440,6380,6570,6010,708,4459220,00,0.00,N,2,310, 20250409,6130,7100,7100,6130,9024,56400530,00,0.00,N,5,-1070, 20250408,7200,7200,7300,7000,17,120500,00,0.00,N,5,-250, 20250407,7450,6610,7490,6400,916,6260210,00,0.00,N,2,460, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 35bc179aa7d4..aa696898982f 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8610,8500,8620,8370,31693,268960450,00,0.00,N,2,460, 20250409,8150,8010,8160,7880,36075,287994965,00,0.00,N,5,-40, 20250408,8190,8100,8340,7870,52948,427332295,00,0.00,N,2,120, 20250407,8070,8390,8530,7790,120657,963412155,00,0.00,N,5,-480, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 93f58b681168..a3f17af041cf 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4035,3850,4050,3845,38895,153677847,00,0.00,N,2,250, 20250409,3785,3790,3915,3585,22517,83826525,00,0.00,N,2,5, 20250408,3780,3800,3885,3770,20350,77817572,00,0.00,N,5,-45, 20250407,3825,3995,3995,3700,56304,212178625,00,0.00,N,5,-185, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 279662d5e19f..e0df990815fb 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,52000,51000,52900,49600,106420,5544762150,00,0.00,N,2,2650, 20250409,49350,49400,50900,48100,50472,2479999375,00,0.00,N,5,-750, 20250408,50100,52600,54500,49950,60992,3089060550,00,0.00,N,5,-1400, 20250407,51500,52100,53800,47000,81014,4157361250,00,0.00,N,5,-2100, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 63b3730c65df..4a9f016869c2 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,768,754,773,753,191712,146277847,00,0.00,N,2,32, 20250409,736,757,765,718,349204,258323413,00,0.00,N,5,-21, 20250408,757,773,783,756,331231,254244329,00,0.00,N,5,-13, 20250407,770,800,800,770,220893,171345740,00,0.00,N,5,-34, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 70e843a89161..828d7a8cd0a7 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4365,4130,4475,4120,237563,1030626104,00,0.00,N,2,485, 20250409,3880,3905,4000,3800,96772,378704990,00,0.00,N,5,-120, 20250408,4000,4040,4150,3975,68906,279504835,00,0.00,N,2,35, 20250407,3965,4040,4150,3915,121066,488144547,00,0.00,N,5,-225, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index ba5dc30363d2..e3f3abba63b0 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,45500,45900,46400,44200,176660,8052496350,00,0.00,N,2,600, 20250409,44900,46400,46400,44100,171664,7698236700,00,0.00,N,5,-1100, 20250408,46000,47050,47500,45800,70841,3289514050,00,0.00,N,5,-650, 20250407,46650,48200,48950,45700,115405,5446158950,00,0.00,N,5,-3950, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 0745d6520ea8..47e989517206 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9050,9160,9160,8750,242136,2171955070,00,0.00,N,2,660, 20250409,8390,8480,8700,8260,269676,2282219435,00,0.00,N,5,-250, 20250408,8640,8950,9150,8610,261158,2306325580,00,0.00,N,2,40, 20250407,8600,8890,8950,8600,296379,2593422080,00,0.00,N,5,-620, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 969da506d653..5d234efd0b50 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1450,1550,1550,1350,768,1058996,00,0.00,N,2,100, 20250409,1350,1777,1777,1350,232,363357,00,0.00,N,5,-200, 20250408,1550,1499,1650,1351,1304,1884449,00,0.00,N,2,51, 20250407,1499,1640,1640,1499,2,3139,00,0.00,N,5,-41, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index ffd5e6c8497e..dc976cd315e0 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5330,5100,5330,5100,100786,528670870,00,0.00,N,2,345, 20250409,4985,5060,5120,4910,109305,547369157,00,0.00,N,5,-165, 20250408,5150,5070,5250,5070,83373,430044890,00,0.00,N,2,120, 20250407,5030,5280,5280,5000,128809,651532120,00,0.00,N,5,-260, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index dac79271f9ee..0e3ccc239ccb 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1539,1530,1574,1518,82836,128159747,00,0.00,N,2,55, 20250409,1484,1460,1526,1450,95730,141116775,00,0.00,N,5,-47, 20250408,1531,1500,1535,1490,99608,150949622,00,0.00,N,2,41, 20250407,1490,1510,1655,1400,320458,479408196,00,0.00,N,5,-40, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 188e477392fa..528d7125a844 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2400,2495,2500,2395,362,869050,00,0.00,N,2,90, 20250409,2310,2300,2310,2300,2,4610,00,0.00,N,3,0, 20250408,2310,2310,2310,2310,150,346500,00,0.00,N,5,-125, 20250407,2435,2485,2485,2435,4735,11602435,00,0.00,N,2,40, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index fed9f3c02a6f..8498faf23eb8 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11830,10580,11830,10570,219910,2561649345,00,0.00,N,1,2730, 20250409,9100,9150,9660,9100,22871,211502410,00,0.00,N,5,-460, 20250408,9560,9920,10100,9560,22328,219216410,00,0.00,N,5,-160, 20250407,9720,9850,10110,9720,37140,363853725,00,0.00,N,5,-660, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index b0424fcb7f12..1dcb8c1451e6 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2090,2025,2095,2005,795337,1623706405,00,0.00,N,2,152, 20250409,1938,1980,1995,1914,1049063,2050116295,00,0.00,N,5,-77, 20250408,2015,2020,2110,1994,1334857,2723974088,00,0.00,N,2,50, 20250407,1965,2035,2040,1963,1588607,3154139225,00,0.00,N,5,-180, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 15fe06d634a9..3ef0bc56f92b 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6850,6990,6990,6750,7523,51243670,00,0.00,N,2,200, 20250409,6650,6700,7030,6520,11316,75635710,00,0.00,N,5,-150, 20250408,6800,6700,6860,6570,8048,54122840,00,0.00,N,2,50, 20250407,6750,6820,6820,6400,18363,120689930,00,0.00,N,5,-70, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 926226236362..f08fb6a53d26 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5680,5600,5720,5510,11084,62760015,00,0.00,N,2,170, 20250409,5510,5690,5690,5480,10685,59109900,00,0.00,N,5,-130, 20250408,5640,5690,5770,5600,9943,56147500,00,0.00,N,5,-50, 20250407,5690,5860,5860,5650,9625,54890020,00,0.00,N,5,-170, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 91ad7c6cb6ff..eb1a1cf846ba 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1183,1183,1183,1161,27402,31899718,00,0.00,N,2,11, 20250409,1172,1188,1188,1161,13462,15769082,00,0.00,N,5,-16, 20250408,1188,1154,1224,1154,16158,18943235,00,0.00,N,2,15, 20250407,1173,1173,1173,1161,37880,44081355,00,0.00,N,5,-10, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index fda5125d201f..2e74c9f66b87 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3760,3640,3770,3630,214797,794909761,00,0.00,N,2,270, 20250409,3490,3580,3660,3475,203518,720442050,00,0.00,N,5,-140, 20250408,3630,3710,3745,3620,152334,560522511,00,0.00,N,5,-10, 20250407,3640,3780,3780,3610,247438,909648462,00,0.00,N,5,-240, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 54598ce909ab..3dd714b76b43 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9540,9500,9750,9200,132142,1256950080,00,0.00,N,2,410, 20250409,9130,9110,9300,8980,83202,758401180,00,0.00,N,5,-70, 20250408,9200,9200,9430,9030,121814,1126686795,00,0.00,N,2,130, 20250407,9070,9990,9990,8500,281437,2595388605,00,0.00,N,5,-1020, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index a6ae6e985f89..bad1304031bc 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2795,2640,2800,2625,26095,70622564,00,0.00,N,2,185, 20250409,2610,2740,2740,2500,45635,119667215,00,0.00,N,5,-100, 20250408,2710,2725,2800,2700,16928,46207000,00,0.00,N,5,-5, 20250407,2715,2980,2980,2715,25730,70991875,00,0.00,N,5,-235, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 3adc2b2bdedb..47c121238b47 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,29500,28950,30700,28500,1924316,57021232000,00,0.00,N,2,2450, 20250409,27050,26700,28550,26600,924605,25526752500,00,0.00,N,2,50, 20250408,27000,27350,27950,26900,756354,20682627400,00,0.00,N,2,600, 20250407,26400,27450,27900,26300,808159,21839117250,00,0.00,N,5,-1900, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 57f5fa138784..23f1e3dd68d8 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5740,5400,5760,5190,5961,32271740,00,0.00,N,2,340, 20250409,5400,5500,5580,5010,6078,32392240,00,0.00,N,5,-200, 20250408,5600,5800,6000,5400,6432,35046120,00,0.00,N,5,-170, 20250407,5770,6190,6190,5400,10482,58284890,00,0.00,N,5,-310, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index f5b76721b6c6..e8cd7dad0ec6 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,250,309,310,235,26988,8322908,00,0.00,N,5,-20, 20250409,270,338,338,268,136,37634,00,0.00,N,5,-44, 20250408,314,265,332,265,936,295848,00,0.00,N,2,5, 20250407,309,323,336,275,906,251241,00,0.00,N,5,-14, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 847633a1f014..adc1368de274 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,600,600,600,600,0,0,00,0.00,Y,3,0, 20250409,600,600,600,600,0,0,00,0.00,Y,3,0, 20250408,600,600,600,600,0,0,00,0.00,Y,3,0, 20250407,600,600,600,600,0,0,00,0.00,Y,3,0, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 253c2b15a404..a60bffc9d40c 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1970,1920,2050,1920,40922,81042952,00,0.00,N,2,50, 20250409,1920,1920,2145,1878,493056,989075319,00,0.00,N,3,0, 20250408,1920,1622,1987,1598,528858,950972077,00,0.00,N,2,300, 20250407,1620,1634,1639,1520,71773,115710563,00,0.00,N,5,-28, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 76ecf3ddb2c2..7e3241778e56 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1596,1634,1700,1506,1010743,1622664291,00,0.00,N,5,-62, 20250409,1658,1800,1870,1558,1848443,3154051877,00,0.00,N,5,-188, 20250408,1846,1842,1876,1744,2127914,3844599542,00,0.00,N,3,0, 20250407,1846,1761,1915,1725,4718359,8525662943,00,0.00,N,3,0, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index ba7afe886637..080cc8e9142a 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,412,412,412,412,0,0,00,0.00,Y,3,0, +20250410,412,412,412,412,0,0,00,0.00,Y,3,0, +20250409,412,412,412,412,0,0,00,0.00,Y,0,0, 20250408,412,412,412,412,0,0,00,0.00,Y,0,0, 20250407,412,412,412,412,0,0,00,0.00,Y,0,0, 20250404,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 546f6696b9a7..a636da5620bb 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7420,7400,7600,7360,38517,288575080,00,0.00,N,2,340, 20250409,7080,7300,7340,7000,56408,401754750,00,0.00,N,5,-270, 20250408,7350,7480,7580,7300,35860,265191040,00,0.00,N,5,-50, 20250407,7400,7400,7580,7340,34162,253999040,00,0.00,N,5,-290, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index b8bef35a21b4..916496cd1757 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,377500,362500,377500,358000,183393,67674559000,00,0.00,N,2,23000, 20250409,354500,365000,371500,351500,186218,67197693000,00,0.00,N,5,-12000, 20250408,366500,368000,372500,360500,143133,52560758750,00,0.00,N,2,4500, 20250407,362000,361000,370500,354000,185111,67045457000,00,0.00,N,5,-10000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 8fa3152d32b6..b06e44f9148e 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4475,4360,4485,4355,215058,953034596,00,0.00,N,2,305, 20250409,4170,4360,4460,4115,292092,1246969115,00,0.00,N,5,-220, 20250408,4390,4405,4505,4350,159840,706280640,00,0.00,N,2,80, 20250407,4310,4515,4515,4260,247059,1070752176,00,0.00,N,5,-280, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index e9820e583890..2684be5713b8 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14510,14270,14700,14120,6395,91829410,00,0.00,N,2,240, 20250409,14270,14600,14920,13900,7834,111147460,00,0.00,N,5,-370, 20250408,14640,14850,14920,14200,3321,48188100,00,0.00,N,5,-50, 20250407,14690,15600,15600,14110,6737,99332140,00,0.00,N,5,-960, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 824150264be2..f4485f621d9e 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3865,3760,3940,3760,27649,106017252,00,0.00,N,2,180, 20250409,3685,3655,3865,3600,100027,370299165,00,0.00,N,5,-125, 20250408,3810,3850,3945,3750,57450,219737665,00,0.00,N,2,15, 20250407,3795,4075,4075,3710,93204,357249535,00,0.00,N,5,-280, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index e6f9cb994ce4..72eb60faced7 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,67000,68000,68100,64400,38842,2592522650,00,0.00,N,2,5500, 20250409,61500,62900,62900,59800,23861,1451645400,00,0.00,N,5,-1500, 20250408,63000,63000,63300,60900,26077,1618745350,00,0.00,N,2,1900, 20250407,61100,60300,62900,58600,66096,4015110000,00,0.00,N,5,-1900, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 30c66d449271..faeedcc35bfa 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6270,6190,6270,6070,58412,360544330,00,0.00,N,2,300, 20250409,5970,6060,6330,5880,115965,705852840,00,0.00,N,5,-70, 20250408,6040,6010,6120,5950,58368,351403280,00,0.00,N,2,110, 20250407,5930,6150,6150,5790,146493,865889265,00,0.00,N,5,-340, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 22e520de0633..afd8426d5c66 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2580,2440,2585,2430,43254,108792880,00,0.00,N,2,210, 20250409,2370,2440,2465,2360,44161,106272553,00,0.00,N,5,-105, 20250408,2475,2540,2600,2410,102808,258888390,00,0.00,N,5,-55, 20250407,2530,2755,2755,2480,84342,218266074,00,0.00,N,5,-225, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 65cb5e2e9b37..4fcb96624286 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4755,4610,4815,4610,26565,125293511,00,0.00,N,2,315, 20250409,4440,4455,4580,4400,35159,156036303,00,0.00,N,5,-110, 20250408,4550,4625,4695,4550,27437,125704009,00,0.00,N,5,-15, 20250407,4565,4835,4835,4550,52150,240442060,00,0.00,N,5,-305, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 8cfd529a7aa4..187596f62d65 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2230,2195,2275,2190,38211,85927135,00,0.00,N,2,80, 20250409,2150,2200,2215,2150,21121,46220890,00,0.00,N,5,-50, 20250408,2200,2155,2265,2155,27413,60904187,00,0.00,N,2,45, 20250407,2155,2180,2200,2100,25965,56141734,00,0.00,N,5,-30, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index a87351374981..d22dae9bf4c4 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2995,2920,3030,2920,47089,140336522,00,0.00,N,2,105, 20250409,2890,2890,2915,2840,44290,126720240,00,0.00,N,5,-25, 20250408,2915,2885,3000,2885,57172,168883951,00,0.00,N,2,30, 20250407,2885,2950,3020,2850,116839,338171140,00,0.00,N,5,-95, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index da52989cd9d4..4a7990efd3e1 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1465,1411,1469,1410,78020,112833401,00,0.00,N,2,55, 20250409,1410,1394,1473,1370,61648,86018333,00,0.00,N,2,17, 20250408,1393,1377,1505,1377,38476,54487124,00,0.00,N,2,3, 20250407,1390,1412,1480,1333,112135,153963674,00,0.00,N,5,-34, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 9ccfbd4cdb96..114af218da55 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4150,3950,4150,3950,54221,220682910,00,0.00,N,2,395, 20250409,3755,3910,3980,3755,41565,159776124,00,0.00,N,5,-195, 20250408,3950,4065,4150,3950,82405,333033970,00,0.00,N,5,-115, 20250407,4065,4330,4330,4050,53451,221461262,00,0.00,N,5,-300, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 4e7c3a83fbf2..25afb1cde307 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5220,5120,5220,5120,9903,51141440,00,0.00,N,2,130, 20250409,5090,5060,5110,4990,8578,43126905,00,0.00,N,5,-10, 20250408,5100,5150,5230,4995,19046,96575525,00,0.00,N,3,0, 20250407,5100,5100,5270,5080,13265,68237090,00,0.00,N,5,-20, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index d1b302e7da10..6c1247beb89a 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2130,2050,2200,2050,17402,36993112,00,0.00,N,2,100, 20250409,2030,2035,2080,1987,27002,54451771,00,0.00,N,5,-20, 20250408,2050,2035,2100,2035,10923,22546129,00,0.00,N,2,35, 20250407,2015,2095,2095,1997,65650,132662858,00,0.00,N,5,-90, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index c27da65e3f4d..764a2a9620a4 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16020,16490,16620,15780,68889,1108008515,00,0.00,N,2,470, 20250409,15550,16640,16780,15440,74467,1192887615,00,0.00,N,5,-1250, 20250408,16800,17550,17610,16800,48009,823866750,00,0.00,N,5,-210, 20250407,17010,18200,18200,17000,90171,1564155430,00,0.00,N,5,-1690, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index baeb30e8bfd9..7e4da8f1dfab 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,31900,31250,32150,31200,208822,6651280225,00,0.00,N,2,1700, 20250409,30200,30400,30850,29950,121330,3668913300,00,0.00,N,5,-700, 20250408,30900,31600,31650,30700,107983,3368247875,00,0.00,N,2,150, 20250407,30750,32150,32500,30700,248034,7807116375,00,0.00,N,5,-2550, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index cb519c563cff..57fd1c909db5 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2000,2040,2145,1960,18493,37057128,00,0.00,N,5,-10, 20250409,2010,1960,2035,1903,19508,38600342,00,0.00,N,2,82, 20250408,1928,1930,1950,1900,7056,13496561,00,0.00,N,5,-2, 20250407,1930,1997,2005,1915,17216,33331876,00,0.00,N,5,-66, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 6c5cb8b21410..3a73a74b6263 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4315,4140,4350,4065,73873,312122750,00,0.00,N,2,310, 20250409,4005,4095,4230,4000,69290,280071325,00,0.00,N,5,-90, 20250408,4095,4085,4190,4075,51830,213377982,00,0.00,N,2,25, 20250407,4070,4230,4230,4055,75482,308791370,00,0.00,N,5,-210, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 98863dd917d2..e6b42b04a75f 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2885,2875,2955,2850,29085,83770530,00,0.00,N,2,10, 20250409,2875,2810,2940,2630,86925,242864486,00,0.00,N,5,-45, 20250408,2920,2890,2940,2810,51313,149581320,00,0.00,N,2,35, 20250407,2885,2815,2940,2765,70828,202601615,00,0.00,N,2,40, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index d213902ace23..2d69e6eaddc7 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12980,12850,13170,12750,76216,989523205,00,0.00,N,2,430, 20250409,12550,12900,13000,12290,62864,787143940,00,0.00,N,5,-350, 20250408,12900,13460,13850,12580,124807,1633802765,00,0.00,N,5,-560, 20250407,13460,13920,13920,13100,140152,1879217610,00,0.00,N,5,-790, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 186b52666844..aede672ef002 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,979,971,995,971,13187,12956421,00,0.00,N,2,8, 20250409,971,980,981,956,4003,3857283,00,0.00,N,5,-9, 20250408,980,986,994,969,9598,9396872,00,0.00,N,5,-14, 20250407,994,1001,1005,963,23763,23513952,00,0.00,N,5,-13, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 5771472db7f6..e35fc37d1c18 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6930,7060,7120,6900,18091,126002670,00,0.00,N,5,-30, 20250409,6960,6750,6960,6680,46669,316420725,00,0.00,N,3,0, 20250408,6960,6990,6990,6790,49170,338996220,00,0.00,N,5,-40, 20250407,7000,7000,7100,6840,35011,243926730,00,0.00,N,5,-170, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index de249e497cdd..591d2e254832 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12470,12500,12530,12200,47651,590347610,00,0.00,N,2,760, 20250409,11710,11810,12080,11530,45039,529578160,00,0.00,N,5,-160, 20250408,11870,12030,12210,11810,64931,775667375,00,0.00,N,2,60, 20250407,11810,12270,12370,11810,130056,1565157825,00,0.00,N,5,-820, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 9c7ed79b8e34..04d0e0aaf00e 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4220,4110,4220,4075,193259,800519548,00,0.00,N,2,345, 20250409,3875,3905,4030,3847,141920,558547755,00,0.00,N,5,-125, 20250408,4000,4080,4175,4000,160196,651917238,00,0.00,N,5,-10, 20250407,4010,4120,4300,4010,198485,808692715,00,0.00,N,5,-335, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 120fba928824..69402269b77e 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7980,7820,8120,7820,30535,244923065,00,0.00,N,2,170, 20250409,7810,8030,8030,7750,31320,244798320,00,0.00,N,5,-220, 20250408,8030,7880,8080,7880,17197,137726675,00,0.00,N,2,150, 20250407,7880,8040,8070,7760,20414,161712490,00,0.00,N,5,-250, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index d7680072f067..98134f024eeb 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16090,16170,16340,15930,41520,665857495,00,0.00,N,2,770, 20250409,15320,15390,15670,15210,49421,759793375,00,0.00,N,5,-280, 20250408,15600,16000,16310,15600,44347,703016710,00,0.00,N,5,-60, 20250407,15660,16350,16350,15580,128123,2033512740,00,0.00,N,5,-1130, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 49bae9e2ee34..dd9fa8b3c7c1 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7660,7450,7690,7450,21868,165778280,00,0.00,N,2,230, 20250409,7430,7350,7500,7230,22211,163611610,00,0.00,N,2,80, 20250408,7350,7160,7430,7160,37548,273934180,00,0.00,N,2,130, 20250407,7220,7150,7260,6920,37080,262292735,00,0.00,N,5,-40, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 93464677b153..833c6156c9d2 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4710,4550,4730,4475,32501,150902185,00,0.00,N,2,310, 20250409,4400,4530,4570,4325,60180,265184555,00,0.00,N,5,-145, 20250408,4545,4615,4650,4510,32936,151125000,00,0.00,N,2,45, 20250407,4500,4580,4710,4490,69918,321111645,00,0.00,N,5,-300, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index b9ac01ad1672..3d004bd3edbf 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,600,600,600,600,1,600,00,0.00,N,3,0, 20250409,600,600,629,540,28,16239,00,0.00,N,5,-35, 20250408,635,600,640,570,22,12975,00,0.00,N,5,-35, 20250407,670,600,690,510,44,24020,00,0.00,N,2,70, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 46805f7ca8cc..ea656051c55b 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,398,398,398,398,0,0,00,0.00,Y,3,0, 20250409,398,398,398,398,0,0,00,0.00,Y,3,0, 20250408,398,398,398,398,0,0,00,0.00,Y,3,0, 20250407,398,349,401,297,103,30848,00,0.00,Y,2,49, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 49f2d3c53589..7c8e16b1ca3d 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,301,251,327,251,5772,1847347,00,0.00,N,2,16, 20250409,285,330,330,282,703,200854,00,0.00,N,5,-38, 20250408,323,368,368,278,203,60704,00,0.00,N,2,3, 20250407,320,372,372,290,114,38406,00,0.00,N,5,-5, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 4ecce394f88f..0f7478664288 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,690,586,700,586,16,9594,00,0.00,N,2,1, 20250409,689,580,700,577,38,22937,00,0.00,N,2,11, 20250408,678,678,700,678,8,5468,00,0.00,N,4,-119, 20250407,797,798,798,595,22,13545,00,0.00,N,2,97, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index de530ab65f3c..da30bc258951 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1196,1197,1197,1018,56,58953,00,0.00,N,5,-1, 20250409,1197,1200,1200,949,620,595135,00,0.00,N,2,81, 20250408,1116,1116,1116,1116,2,2232,00,0.00,N,2,19, 20250407,1097,1300,1300,1097,565,630849,00,0.00,N,4,-193, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index be334f7fe631..24ff87a14595 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,70800,69100,70900,68600,203671,14315227450,00,0.00,N,2,3900, 20250409,66900,69000,69000,66300,152531,10196996150,00,0.00,N,5,-1900, 20250408,68800,68600,69500,67600,134640,9219639350,00,0.00,N,2,1200, 20250407,67600,69000,69300,67000,181020,12311599100,00,0.00,N,5,-4000, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index f6ffda8f3094..d3dfcb09d6ca 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,314000,300500,314000,292500,721695,222593953500,00,0.00,N,2,45000, 20250409,269000,276000,276000,265000,320165,86306196000,00,0.00,N,5,-7000, 20250408,276000,279000,282500,270500,316106,87402253000,00,0.00,N,2,11000, 20250407,265000,288500,288500,264500,373643,102518220750,00,0.00,N,5,-38000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 6e544154884f..d901948a51bc 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,60200,61400,61400,59400,60376,3627217200,00,0.00,N,2,3100, 20250409,57100,55900,59600,55900,103863,6033407300,00,0.00,N,3,0, 20250408,57100,57100,58300,56500,91550,5245605550,00,0.00,N,2,700, 20250407,56400,58500,59000,56100,138609,7936398250,00,0.00,N,5,-4600, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index e313c792b903..e526201107c5 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17220,17050,17240,17050,6523,111722920,00,0.00,N,2,220, 20250409,17000,17140,17220,16970,8029,136607190,00,0.00,N,5,-90, 20250408,17090,17130,17300,17090,8116,139149405,00,0.00,N,5,-40, 20250407,17130,17280,17450,17050,19109,327642240,00,0.00,N,5,-250, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 9c9014543193..a34401064522 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3365,3475,3475,3270,2461577,8270282008,00,0.00,N,2,140, 20250409,3225,3110,3430,3110,4215549,13928209863,00,0.00,N,2,40, 20250408,3185,3280,3325,3035,1898355,6063561115,00,0.00,N,2,55, 20250407,3130,3205,3275,3100,2545187,8048201212,00,0.00,N,5,-275, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 115934cbecff..32b95a971b39 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4315,4205,4380,4205,4277,18352880,00,0.00,N,2,145, 20250409,4170,4195,4250,4165,7596,31840435,00,0.00,N,5,-40, 20250408,4210,4205,4225,4165,4684,19643881,00,0.00,N,2,5, 20250407,4205,4270,4340,4140,14160,59291723,00,0.00,N,5,-65, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 0e255c711d3e..6dcca116cc1e 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10600,10630,10660,10420,6855,72387020,00,0.00,N,2,450, 20250409,10150,10290,10290,10000,11763,118555030,00,0.00,N,5,-200, 20250408,10350,10300,10350,10120,5535,56782840,00,0.00,N,2,280, 20250407,10070,10310,10390,10000,14339,144670550,00,0.00,N,5,-420, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 7bdefd31ce36..ae2567774569 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,36650,35350,36650,35200,7997,288328925,00,0.00,N,2,1350, 20250409,35300,36300,36300,35050,4683,165049975,00,0.00,N,5,-650, 20250408,35950,36200,36400,35550,7390,264962825,00,0.00,N,5,-250, 20250407,36200,35600,36250,35500,9851,352858775,00,0.00,N,5,-500, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 3dcc33579722..8eb1c66e2348 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,149600,149800,149900,148400,991,148178000,00,0.00,N,5,-100, 20250409,149700,150100,150100,148100,1223,183109000,00,0.00,N,5,-400, 20250408,150100,150800,151200,149400,1505,226406400,00,0.00,N,5,-700, 20250407,150800,151400,151400,147800,1540,231645750,00,0.00,N,5,-600, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index f9c17802424b..e309ed29bfbb 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,889,889,889,889,0,0,00,0.00,Y,3,0, +20250410,889,889,889,889,0,0,00,0.00,Y,3,0, +20250409,889,889,889,889,0,0,00,0.00,Y,0,0, 20250408,889,889,889,889,0,0,00,0.00,Y,0,0, 20250407,889,889,889,889,0,0,00,0.00,Y,0,0, 20250404,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index dd8e5c55e030..13746ad756b6 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21350,21450,22900,21100,2527,55405600,00,0.00,N,5,-150, 20250409,21500,20600,21800,20000,1022,21421700,00,0.00,N,2,950, 20250408,20550,20500,21750,20500,544,11203750,00,0.00,N,2,100, 20250407,20450,20750,21000,20100,1891,38903500,00,0.00,N,5,-250, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 0d74e9de7921..fab27e59422f 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1200,1163,1279,1108,5297785,6387556337,00,0.00,N,2,51, 20250409,1149,1000,1175,970,8301535,9084135500,00,0.00,N,2,148, 20250408,1001,1015,1061,989,1165339,1186260909,00,0.00,N,5,-22, 20250407,1023,1060,1060,1012,1033882,1061587042,00,0.00,N,5,-47, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index f847a15cfd75..9647137b97d8 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13070,12680,13070,12630,47530,612615600,00,0.00,N,2,1090, 20250409,11980,12220,12670,11830,54498,665946890,00,0.00,N,5,-690, 20250408,12670,12860,13240,12670,26222,339019960,00,0.00,N,3,0, 20250407,12670,13230,13580,12670,52042,672280695,00,0.00,N,5,-1060, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 95e1fc2d8ef4..ba366efa306f 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5040,5000,5100,5000,4030,20340190,00,0.00,N,2,150, 20250409,4890,4985,5080,4880,12079,60082420,00,0.00,N,5,-105, 20250408,4995,5200,5250,4995,26176,132224035,00,0.00,N,5,-195, 20250407,5190,5250,5350,5140,13487,70031475,00,0.00,N,5,-140, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 6f79db5961be..af3820ddd3f8 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,114700,115600,115700,110000,172863,19669662700,00,0.00,N,2,3600, 20250409,111100,111900,113000,110100,154052,17172990900,00,0.00,N,5,-3000, 20250408,114100,115600,115800,112000,131312,14888740900,00,0.00,N,5,-600, 20250407,114700,112100,115800,111500,158853,18165900400,00,0.00,N,5,-2500, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index ca92e5b32537..0c219758c530 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1453,1407,1466,1407,30126,43574818,00,0.00,N,2,46, 20250409,1407,1404,1412,1372,39738,55162235,00,0.00,N,5,-9, 20250408,1416,1430,1454,1414,21096,30097361,00,0.00,N,5,-21, 20250407,1437,1499,1499,1429,38514,55512583,00,0.00,N,5,-63, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 258cb1be63c4..f0dc94fab905 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13110,12450,13110,12450,70501,899491360,00,0.00,N,2,920, 20250409,12190,12230,12410,12090,66446,811230775,00,0.00,N,5,-330, 20250408,12520,12680,12950,12430,62873,794832700,00,0.00,N,5,-140, 20250407,12660,13130,13130,12490,75904,958422750,00,0.00,N,5,-640, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index e4b953dec354..d56b22bd9713 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12120,12300,12500,12030,113829,1392382680,00,0.00,N,2,240, 20250409,11880,11800,12480,11790,125320,1515034840,00,0.00,N,5,-280, 20250408,12160,12620,12970,12110,205150,2553395085,00,0.00,N,5,-200, 20250407,12360,13010,13010,12280,221237,2775146165,00,0.00,N,5,-1150, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 426a69a20147..35dd8559bdfa 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15410,15500,15950,15210,34273,531282265,00,0.00,N,2,940, 20250409,14470,14600,14880,14250,39099,567931755,00,0.00,N,3,0, 20250408,14470,14680,14960,14300,24145,352573665,00,0.00,N,2,160, 20250407,14310,14990,15280,14220,57800,849769875,00,0.00,N,5,-1340, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index e967857bf0b9..722b160912ec 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,34050,33650,34400,33000,2307725,77885549400,00,0.00,N,2,2700, 20250409,31350,33300,33350,30950,2256408,71860592125,00,0.00,N,5,-950, 20250408,32300,31550,32600,31350,2408812,77281598225,00,0.00,N,2,2150, 20250407,30150,32100,32300,30100,2206028,67880289075,00,0.00,N,5,-3200, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index b69ad76e894f..8931aaed1591 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21000,21300,21300,20400,171230,3557363725,00,0.00,N,2,1250, 20250409,19750,19960,20100,19520,155493,3072476455,00,0.00,N,5,-350, 20250408,20100,20400,20600,19980,139849,2830860715,00,0.00,N,2,170, 20250407,19930,20600,20850,19860,177277,3588549860,00,0.00,N,5,-1770, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 8fd2b531ddc8..aa9f211a8ef9 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8600,8680,8680,8380,159166,1352963905,00,0.00,N,2,350, 20250409,8250,8670,8870,7990,359704,2956705685,00,0.00,N,5,-460, 20250408,8710,8940,8980,8690,47613,418071425,00,0.00,N,5,-60, 20250407,8770,9180,9180,8700,163617,1436484330,00,0.00,N,5,-480, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 68204f422574..bc6c95bbe366 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13320,13160,13350,13150,15714,208359830,00,0.00,N,2,290, 20250409,13030,13370,13370,12870,16175,209568685,00,0.00,N,5,-70, 20250408,13100,13200,13250,13040,10181,133611530,00,0.00,N,2,40, 20250407,13060,13440,13500,12990,19754,259910550,00,0.00,N,5,-480, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 1f993ba45873..6b71cb98d066 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,898,895,936,868,1372126,1233166733,00,0.00,N,2,39, 20250409,859,873,888,831,1130202,967243105,00,0.00,N,5,-29, 20250408,888,868,950,856,3781051,3450477691,00,0.00,N,2,28, 20250407,860,901,914,823,2268966,1954821899,00,0.00,N,5,-92, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 1d9be81bcae0..7563e9267f94 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9170,8810,9260,8810,19332,175783310,00,0.00,N,2,780, 20250409,8390,8560,9140,8360,13547,116539240,00,0.00,N,5,-390, 20250408,8780,9420,9420,8580,19330,172096170,00,0.00,N,5,-160, 20250407,8940,9700,9700,8730,47024,424321010,00,0.00,N,5,-870, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 5acfc3e3ae6a..22572d5feec3 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10890,10730,10950,10610,79094,850347080,00,0.00,N,2,840, 20250409,10050,10190,10460,9950,85569,867505855,00,0.00,N,5,-410, 20250408,10460,10360,10740,10270,106367,1111997790,00,0.00,N,2,310, 20250407,10150,10970,10970,10000,248096,2561399515,00,0.00,N,5,-1240, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 0e94f4256547..92396ce59d92 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4115,4100,4120,4015,17874,72650700,00,0.00,N,2,220, 20250409,3895,3920,4115,3785,21938,84653996,00,0.00,N,5,-105, 20250408,4000,4295,4295,3960,29109,117116480,00,0.00,N,5,-55, 20250407,4055,4175,4245,4035,21682,89423545,00,0.00,N,5,-295, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index cdff8fddb324..0fb1a2f5c2ed 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3010,2965,3130,2950,9714,29367616,00,0.00,N,2,70, 20250409,2940,2975,3005,2940,14248,42373635,00,0.00,N,5,-35, 20250408,2975,3055,3055,2965,24365,72871854,00,0.00,N,5,-80, 20250407,3055,3135,3175,3045,20380,63069190,00,0.00,N,5,-55, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index ad3c6115fdd0..992f5f36dce6 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4075,4145,4150,3970,33758,136838367,00,0.00,N,2,20, 20250409,4055,4295,4295,3975,32559,131302838,00,0.00,N,5,-125, 20250408,4180,4005,4290,3970,79885,326448485,00,0.00,N,2,175, 20250407,4005,4065,4165,3920,59713,239424988,00,0.00,N,5,-175, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index db667fe94d8d..99f2fe2007b9 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,508,508,508,508,0,0,00,0.00,Y,3,0, 20250409,508,508,508,508,0,0,00,0.00,Y,3,0, 20250408,508,508,508,508,0,0,00,0.00,Y,3,0, 20250407,508,380,508,380,6,2408,00,0.00,Y,2,62, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index e9929a106843..6c933299fd2f 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2020,1937,2060,1937,82476,166326961,00,0.00,N,2,83, 20250409,1937,2040,2040,1937,31116,61199566,00,0.00,N,5,-59, 20250408,1996,1983,2040,1981,25631,51359234,00,0.00,N,5,-3, 20250407,1999,2045,2045,1964,39980,79642217,00,0.00,N,5,-61, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 84562a61dee1..142aef8b20a2 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6100,4795,6100,4705,3349527,18859387185,00,0.00,N,1,1405, 20250409,4695,5000,5190,4625,288879,1413865641,00,0.00,N,5,-205, 20250408,4900,4580,5270,4520,1204045,5985822469,00,0.00,N,2,305, 20250407,4595,4450,4865,4310,251912,1161122030,00,0.00,N,2,55, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index e84b3be107d5..951cfe008f03 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1185,1179,1215,1175,69113,82455475,00,0.00,N,2,19, 20250409,1166,1189,1192,1166,73063,86099779,00,0.00,N,5,-26, 20250408,1192,1196,1210,1181,69261,82440418,00,0.00,N,5,-3, 20250407,1195,1230,1234,1190,86910,104686833,00,0.00,N,5,-23, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index f2cc23ce895a..d48e845bdc29 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,259000,264000,264000,254000,170302,44065517500,00,0.00,N,2,17000, 20250409,242000,237000,247500,236000,142272,34584324250,00,0.00,N,2,1500, 20250408,240500,252500,255500,239000,153088,37527534750,00,0.00,N,5,-6500, 20250407,247000,254000,256000,246000,194753,48546727250,00,0.00,N,5,-19000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 714152bb69ff..a60c9e34ee96 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5910,5800,5970,5700,61518,358990250,00,0.00,N,2,400, 20250409,5510,5530,5640,5430,80856,446172265,00,0.00,N,5,-100, 20250408,5610,5770,5830,5540,73584,419862855,00,0.00,N,5,-60, 20250407,5670,5950,6050,5600,137249,796303700,00,0.00,N,5,-480, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 0eed45334b7b..6adfd8712a53 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35100,31500,35100,31100,45872,1521261675,00,0.00,N,2,4800, 20250409,30300,30850,31400,30050,23726,718876400,00,0.00,N,5,-850, 20250408,31150,31850,32500,30950,21736,685043100,00,0.00,N,5,-250, 20250407,31400,32500,33000,31400,29396,936854875,00,0.00,N,5,-1850, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index d9ae7b02b609..ffc0a184356f 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,65900,66300,67400,64800,447862,29500744200,00,0.00,N,2,3000, 20250409,62900,63100,65000,61900,385902,24450321650,00,0.00,N,2,500, 20250408,62400,64200,64400,62300,270861,17071165900,00,0.00,N,2,200, 20250407,62200,61500,63800,60000,505893,31451940900,00,0.00,N,5,-2100, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 54aefce36727..0171b8c21b9b 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1598,1585,1599,1553,215903,341092053,00,0.00,N,2,82, 20250409,1516,1594,1599,1458,454298,695380917,00,0.00,N,5,-94, 20250408,1610,1615,1656,1603,165445,269170476,00,0.00,N,5,-1, 20250407,1611,1650,1660,1599,233201,377476923,00,0.00,N,5,-84, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index e62101c6f618..f1cc1ec7df80 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3800,3600,3850,3500,568,2145250,00,0.00,N,5,-90, 20250409,3890,3800,4000,3400,447,1626635,00,0.00,N,5,-110, 20250408,4000,3700,4000,3500,482,1850700,00,0.00,N,2,100, 20250407,3900,3800,4075,3485,1445,5220105,00,0.00,N,5,-200, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 10339d3e8781..a73097b8af4b 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1286,1102,1299,1100,6,7285,00,0.00,N,2,92, 20250409,1194,1200,1200,1194,39,46716,00,0.00,N,2,87, 20250408,1107,1147,1148,1070,5061,5605660,00,0.00,N,5,-41, 20250407,1148,1269,1270,1080,10245,11294313,00,0.00,N,5,-122, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index a28e8831f45e..12b29964df91 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250410,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250409,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250408,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250407,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250404,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 8428d1e771fd..da6e43fd0290 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,113300,111000,114400,110100,11781,1323858200,00,0.00,N,2,5300, 20250409,108000,111000,114300,107300,14705,1599124100,00,0.00,N,5,-3600, 20250408,111600,113600,114400,111500,5909,666865800,00,0.00,N,5,-900, 20250407,112500,113700,113700,109200,18880,2107287500,00,0.00,N,5,-4000, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 0d5a3592764e..a944d98895fb 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13280,13020,13280,12610,322812,4218608570,00,0.00,N,2,1250, 20250409,12030,11950,12350,11880,257506,3106179660,00,0.00,N,5,-280, 20250408,12310,12660,12880,12210,273668,3409952120,00,0.00,N,5,-140, 20250407,12450,12700,12880,12450,309570,3911499900,00,0.00,N,5,-960, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index f46079cdd068..ccb2e6a4a03c 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25700,27700,27700,25550,178534,4660022425,00,0.00,N,2,850, 20250409,24850,25400,26350,24300,134470,3371860225,00,0.00,N,5,-1400, 20250408,26250,28000,28000,25600,92713,2452953200,00,0.00,N,5,-450, 20250407,26700,27850,28650,26600,81443,2218849350,00,0.00,N,5,-2900, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index a5196cbd2569..0c2aac22df71 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,107400,105500,107800,104800,33081,3524483650,00,0.00,N,2,2300, 20250409,105100,107500,107900,104000,41186,4371392350,00,0.00,N,5,-2200, 20250408,107300,107800,110600,105800,53952,5813286950,00,0.00,N,5,-700, 20250407,108000,104000,109600,103900,122012,13206703050,00,0.00,N,5,-500, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 1b4ccbf16217..f2150a997259 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8850,8400,8940,8300,90595,785370790,00,0.00,N,2,650, 20250409,8200,7930,8630,7900,58353,480602270,00,0.00,N,2,140, 20250408,8060,8180,8430,8060,18646,152644450,00,0.00,N,5,-120, 20250407,8180,8310,8350,8110,21743,178275610,00,0.00,N,5,-390, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 73523d29b899..b58d19314dc7 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12250,11860,12260,11700,22106,265460710,00,0.00,N,2,940, 20250409,11310,11520,11750,11250,20591,235763495,00,0.00,N,5,-340, 20250408,11650,12100,12200,11570,30718,363333040,00,0.00,N,5,-280, 20250407,11930,12290,12300,11900,41408,495682275,00,0.00,N,5,-750, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 476be0ab9fc0..95ea61f44936 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,506,506,506,506,0,0,00,0.00,Y,3,0, 20250409,506,506,506,506,0,0,00,0.00,Y,3,0, 20250408,506,506,506,506,0,0,00,0.00,Y,3,0, 20250407,506,506,506,506,438,221628,00,0.00,Y,4,-89, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 7b27565376d2..a22803c8ce58 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1161,1144,1176,1078,59021,67048600,00,0.00,N,2,72, 20250409,1089,1109,1147,1072,40365,43933487,00,0.00,N,5,-21, 20250408,1110,1081,1144,1075,43612,48050999,00,0.00,N,2,30, 20250407,1080,1153,1153,1052,90147,100447313,00,0.00,N,5,-83, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 7e75689c7c8f..f9b251439a2f 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20250,20200,20400,19990,39789,804004425,00,0.00,N,2,400, 20250409,19850,19700,20150,19510,18358,362680685,00,0.00,N,5,-30, 20250408,19880,20000,20400,19780,15548,311334915,00,0.00,N,2,140, 20250407,19740,20350,20600,19620,44645,887150550,00,0.00,N,5,-810, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 54d0f7b0ba51..45d627158b2f 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,35350,35300,35350,34350,55348,1935254450,00,0.00,N,2,1550, 20250409,33800,35750,35950,33500,102789,3514214650,00,0.00,N,5,-2250, 20250408,36050,36800,37000,35950,39210,1422852775,00,0.00,N,5,-550, 20250407,36600,37000,37150,36000,39507,1439002875,00,0.00,N,5,-1450, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index fd02f8860db8..cb34702e6a28 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20900,20000,22600,19720,1570636,33759621620,00,0.00,N,2,300, 20250409,20600,23550,25000,20400,2429192,55514752270,00,0.00,N,5,-2150, 20250408,22750,18060,23450,17930,4150290,91858036175,00,0.00,N,2,4690, 20250407,18060,16480,19290,15900,1161241,20795301735,00,0.00,N,2,2660, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 7ac90eee8440..5408b3fc4efd 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2180,2210,2215,2130,224284,487442585,00,0.00,N,2,70, 20250409,2110,2380,2380,2095,422584,924559803,00,0.00,N,5,-230, 20250408,2340,2025,2340,1946,1241127,2759134040,00,0.00,N,2,402, 20250407,1938,2070,2145,1916,169673,331942986,00,0.00,N,5,-127, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index c9922cc7aaf3..3a1a09375268 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2345,2260,2470,2225,282246,659555242,00,0.00,N,2,165, 20250409,2180,2270,2300,2175,127960,283568040,00,0.00,N,5,-60, 20250408,2240,2280,2280,2200,66842,149676505,00,0.00,N,2,20, 20250407,2220,2300,2300,2200,114981,256183675,00,0.00,N,5,-90, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index fa163475b4c1..75c752fca1f1 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17140,16780,17180,16780,9551,162893605,00,0.00,N,2,640, 20250409,16500,16700,16750,16080,19643,321515890,00,0.00,N,5,-200, 20250408,16700,17400,17870,16690,28967,493918485,00,0.00,N,5,-650, 20250407,17350,17690,17790,17200,15609,271694980,00,0.00,N,5,-670, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 3db450e96631..836c280d16bb 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8010,7950,8190,7700,822746,6550282475,00,0.00,N,2,480, 20250409,7530,8000,8090,7270,1032582,7805008705,00,0.00,N,5,-470, 20250408,8000,7950,8060,7500,810898,6322092445,00,0.00,N,2,340, 20250407,7660,7390,7990,7100,915126,6938302310,00,0.00,N,2,150, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 2995eae13441..17b0713668c9 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,105,105,105,105,0,0,00,0.00,Y,3,0, 20250409,105,105,105,105,0,0,00,0.00,Y,3,0, 20250408,105,105,105,105,0,0,00,0.00,Y,3,0, 20250407,105,105,105,105,0,0,00,0.00,Y,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index bfe489c211ea..4cca8f51d314 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7600,7550,7700,7470,8932,68031465,00,0.00,N,2,310, 20250409,7290,7400,7700,7210,12595,92148755,00,0.00,N,5,-220, 20250408,7510,7550,7840,7510,9649,73154180,00,0.00,N,5,-70, 20250407,7580,7920,7920,7570,19082,146378065,00,0.00,N,5,-420, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 7cfef82f30e8..446870158f2e 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1054,1000,1065,1000,251317,261166880,00,0.00,N,2,68, 20250409,986,964,998,945,154538,150515030,00,0.00,N,2,22, 20250408,964,926,970,926,177498,168823134,00,0.00,N,2,39, 20250407,925,1002,1003,910,298263,278986221,00,0.00,N,5,-77, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index c87f368920fe..d3559af002fb 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2970,2880,3430,2780,6654563,21625194494,00,0.00,N,2,330, 20250409,2640,2880,2885,2560,851434,2332394519,00,0.00,N,5,-300, 20250408,2940,2670,3300,2535,5755642,16990064959,00,0.00,N,2,260, 20250407,2680,2190,2680,2105,1672565,4197661366,00,0.00,N,1,615, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 4b78ca3982bb..5d642cbc2187 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1360,1296,1360,1295,241255,322320366,00,0.00,N,2,95, 20250409,1265,1313,1318,1261,147430,189488315,00,0.00,N,5,-48, 20250408,1313,1284,1334,1284,100676,132171525,00,0.00,N,2,33, 20250407,1280,1310,1315,1250,198628,255336888,00,0.00,N,5,-44, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 0a36c2666bdf..2d1fee4f0c2e 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4150,4150,4150,4150,1,4150,00,0.00,N,2,535, 20250409,3615,4800,4800,3615,122,442900,00,0.00,N,4,-635, 20250408,4250,3630,4270,3630,984,3573380,00,0.00,N,5,-20, 20250407,4270,5750,5750,4270,25,108230,00,0.00,N,4,-750, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 03b2a2a027e2..ee35b6081ec9 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4820,4830,5090,4820,26987,133151060,00,0.00,N,2,170, 20250409,4650,4830,4865,4610,37776,178595040,00,0.00,N,5,-215, 20250408,4865,4865,5010,4825,28826,141206162,00,0.00,N,2,15, 20250407,4850,5090,5100,4850,48370,236930754,00,0.00,N,5,-310, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 2a260f8017ab..84723d167d98 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250409,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250408,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250407,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 1eb8c8a5099e..702bc43331d6 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7350,7010,7450,6980,93763,675157480,00,0.00,N,2,610, 20250409,6740,6750,6930,6640,71678,484922130,00,0.00,N,5,-70, 20250408,6810,6820,7100,6700,68304,470649020,00,0.00,N,2,180, 20250407,6630,7270,7360,6630,139532,950665145,00,0.00,N,5,-860, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 5304a52ec9a3..ca64868ba79e 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7000,6880,7090,6880,5120,35975580,00,0.00,N,2,120, 20250409,6880,7020,7130,6800,5724,40075640,00,0.00,N,5,-100, 20250408,6980,7020,7170,6980,3513,24849975,00,0.00,N,3,0, 20250407,6980,7350,7530,6980,4820,34681570,00,0.00,N,5,-500, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index a1ca8e65b506..51d3c7ba4910 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2290,2255,2290,2255,5205,11847355,00,0.00,N,2,50, 20250409,2240,2295,2300,2240,3905,8847385,00,0.00,N,5,-55, 20250408,2295,2235,2415,2235,6759,15678240,00,0.00,N,2,60, 20250407,2235,2305,2345,2235,9913,22381815,00,0.00,N,5,-70, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 2e5be5603593..510c0ef248bc 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3385,3395,3415,3355,6406,21664870,00,0.00,N,2,110, 20250409,3275,3260,3500,3260,25693,85241615,00,0.00,N,5,-25, 20250408,3300,3225,3365,3225,16306,53574605,00,0.00,N,2,85, 20250407,3215,3450,3450,3155,123496,397192627,00,0.00,N,5,-235, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 8bd28d9330d0..326233d5d72d 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250410,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250409,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250408,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250407,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250404,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index b717f6b77f2a..0911ce70cd22 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1683,1695,1780,1616,17349,29124983,00,0.00,N,2,142, 20250409,1541,1725,1746,1541,43404,71060921,00,0.00,N,5,-204, 20250408,1745,1750,1750,1710,5226,9103709,00,0.00,N,5,-5, 20250407,1750,1794,1814,1729,5399,9476917,00,0.00,N,5,-44, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 74ac4030aa90..284cb279a9e2 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6800,6610,6820,6570,50066,334440170,00,0.00,N,2,460, 20250409,6340,6300,6470,6190,67811,428426760,00,0.00,N,5,-140, 20250408,6480,6690,6770,6450,36607,241404670,00,0.00,N,5,-70, 20250407,6550,6750,7020,6510,78049,516188000,00,0.00,N,5,-440, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 2990bc325347..bb6499e9f0b0 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6430,6390,6540,6300,12943,82542760,00,0.00,N,2,60, 20250409,6370,6270,6420,6160,4750,29957950,00,0.00,N,2,130, 20250408,6240,6330,6460,6080,8824,55576490,00,0.00,N,5,-30, 20250407,6270,6340,6340,6200,16681,104445270,00,0.00,N,5,-70, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index a23ef0c0846f..3b9078ccaf5e 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19570,19800,19820,19340,81312,1594648850,00,0.00,N,2,520, 20250409,19050,18770,19300,18570,90552,1713137770,00,0.00,N,2,100, 20250408,18950,19350,19710,18870,105271,2016656235,00,0.00,N,5,-360, 20250407,19310,19030,19480,18490,188936,3567475455,00,0.00,N,5,-690, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 0ecaeb2fbcd5..41eb2c1607c5 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,906,870,917,866,266982,238566572,00,0.00,N,2,46, 20250409,860,816,867,816,40575,33773543,00,0.00,N,2,39, 20250408,821,822,823,801,24220,19840011,00,0.00,N,5,-1, 20250407,822,820,822,795,66191,52957204,00,0.00,N,2,2, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 3891488a459b..967d725f4fa2 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10140,9780,10170,9620,27383,272009560,00,0.00,N,2,750, 20250409,9390,9710,10320,9390,19318,185591090,00,0.00,N,5,-390, 20250408,9780,9800,10500,9760,12710,126669850,00,0.00,N,2,10, 20250407,9770,10140,10180,9710,47134,467106140,00,0.00,N,5,-780, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index bde17438d258..1d4fbecd3dc4 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3290,3230,3300,3125,666139,2140881609,00,0.00,N,2,140, 20250409,3150,3100,3200,3050,606680,1888020642,00,0.00,N,5,-95, 20250408,3245,3445,3470,3245,629094,2097193822,00,0.00,N,5,-130, 20250407,3375,3510,3535,3300,744428,2511661527,00,0.00,N,5,-315, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 460e5dc4ce1c..e5641d1e2319 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2160,2020,2210,1960,88843,189022704,00,0.00,N,2,252, 20250409,1908,2050,2080,1876,112023,218502506,00,0.00,N,5,-172, 20250408,2080,2150,2220,2080,24533,51911350,00,0.00,N,5,-70, 20250407,2150,2190,2300,2150,39842,87205330,00,0.00,N,5,-55, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 903e34efe985..7d96503a42a8 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5700,5520,5750,5520,3842,21645760,00,0.00,N,2,180, 20250409,5520,5440,5520,5360,1105,6031770,00,0.00,N,2,30, 20250408,5490,5490,5540,5330,5314,28804890,00,0.00,N,2,30, 20250407,5460,5510,5570,5400,1333,7234130,00,0.00,N,5,-90, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 43cd77af90cf..295621d5e06c 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1510,1490,1512,1478,54223,81307338,00,0.00,N,2,70, 20250409,1440,1450,1535,1428,181891,263233643,00,0.00,N,5,-63, 20250408,1503,1499,1577,1494,58447,88371847,00,0.00,N,2,8, 20250407,1495,1540,1555,1492,218159,330225154,00,0.00,N,5,-108, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 36b891e125f2..8dbd2046055e 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,884,829,930,829,668734,590166987,00,0.00,N,2,61, 20250409,823,858,877,803,223404,185980947,00,0.00,N,5,-35, 20250408,858,872,886,857,126225,109715483,00,0.00,N,5,-6, 20250407,864,907,907,861,202279,176664760,00,0.00,N,5,-58, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 61c60dd8b70e..19239a62b819 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2010,1979,2035,1979,13758,27668663,00,0.00,N,2,39, 20250409,1971,1982,1998,1970,7160,14157560,00,0.00,N,5,-4, 20250408,1975,1971,2050,1971,13295,26876890,00,0.00,N,2,23, 20250407,1952,1991,1991,1950,23711,46534083,00,0.00,N,5,-39, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 34885e796b1e..469d80f802ea 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11190,11010,11280,10975,48403,540153430,00,0.00,N,2,270, 20250409,10920,10850,10980,10720,39656,429742040,00,0.00,N,5,-30, 20250408,10950,10620,11070,10620,35380,386835580,00,0.00,N,2,370, 20250407,10580,11000,11000,10460,42139,447421840,00,0.00,N,5,-430, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 2441256be2e2..3b3196ddc716 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13770,13550,13770,13240,336692,4536318190,00,0.00,N,2,740, 20250409,13030,13330,13440,12900,308109,4034722510,00,0.00,N,5,-390, 20250408,13420,14100,14220,13420,282694,3865545750,00,0.00,N,5,-540, 20250407,13960,14100,14170,13910,210034,2947415375,00,0.00,N,5,-550, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index c8a15f36755c..6eea8ae0a2ab 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1263,1134,1359,1134,35053707,45053098494,00,0.00,N,2,129, 20250409,1134,1176,1178,1116,1352035,1556138562,00,0.00,N,5,-41, 20250408,1175,1148,1280,1140,7621760,9264400099,00,0.00,N,2,27, 20250407,1148,1148,1203,1115,4520612,5292659029,00,0.00,N,2,15, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index a1f5ac0ad372..11bb42cb10c9 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7120,6970,7170,6970,29447,208132640,00,0.00,N,2,280, 20250409,6840,6610,7060,6610,54129,372125650,00,0.00,N,2,90, 20250408,6750,7000,7000,6720,42367,288511850,00,0.00,N,5,-10, 20250407,6760,7160,7160,6610,63169,432867125,00,0.00,N,5,-560, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 0404e3d8e7bc..1e9a23db024e 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5500,5450,5520,5430,125458,688582375,00,0.00,N,2,130, 20250409,5370,5420,5550,5290,196785,1053820445,00,0.00,N,5,-100, 20250408,5470,5400,5480,5370,95661,520401425,00,0.00,N,2,120, 20250407,5350,5470,5480,5320,261713,1405243285,00,0.00,N,5,-180, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 592e3a742fe0..dfdf947211e4 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250410,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250409,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250408,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250407,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250404,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index bb658fd19f71..9d4aafbdd88b 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3455,3300,3595,3300,54627,190556480,00,0.00,N,2,205, 20250409,3250,3305,3340,3225,35510,116432555,00,0.00,N,5,-55, 20250408,3305,3360,3490,3250,32675,109763490,00,0.00,N,5,-45, 20250407,3350,3570,3570,3350,37332,126764111,00,0.00,N,5,-220, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index 317c63f63d98..8cd61b35e2a3 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24550,23650,25150,23350,301812,7341334625,00,0.00,N,2,50, 20250409,24500,23350,25850,23000,683825,16737193500,00,0.00,N,2,1250, 20250408,23250,25000,26900,22750,1141020,28600883450,00,0.00,N,2,950, 20250407,22300,21550,22900,20600,809087,17926714025,00,0.00,N,2,1800, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index f236881e78ba..1a9f0a1b5f16 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2715,2740,2750,2650,137311,371251825,00,0.00,N,2,115, 20250409,2600,2625,2870,2550,328635,885291900,00,0.00,N,3,0, 20250408,2600,2590,2640,2550,100622,261159292,00,0.00,N,2,60, 20250407,2540,2720,2720,2500,173955,443534558,00,0.00,N,5,-180, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 37444a7b5ed2..5cb1b5374490 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21450,21600,22000,21200,335528,7227767950,00,0.00,N,2,600, 20250409,20850,21600,21700,20300,300517,6226183350,00,0.00,N,5,-750, 20250408,21600,22000,22800,20600,410870,8937837750,00,0.00,N,3,0, 20250407,21600,21900,22850,21450,330830,7325635675,00,0.00,N,5,-1050, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 4b229a92c2b0..673a678d3538 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18240,17500,18240,17390,121395,2168849280,00,0.00,N,2,1950, 20250409,16290,16560,16960,16000,78364,1287885195,00,0.00,N,5,-670, 20250408,16960,17060,17550,16710,99307,1699805040,00,0.00,N,2,130, 20250407,16830,17580,17980,16830,116295,2005152275,00,0.00,N,5,-1770, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 7311aa195f9c..e59443df6e0d 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5450,5390,5690,5240,22696,122095080,00,0.00,N,2,100, 20250409,5350,5370,5490,5220,14612,78133260,00,0.00,N,5,-50, 20250408,5400,5000,5440,5000,20737,106277640,00,0.00,N,2,400, 20250407,5000,5170,5170,4965,18192,91090075,00,0.00,N,5,-180, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index dfd1a1bf611c..8a54d9b1c7e2 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250409,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250408,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250407,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 20f7627ad62e..f3d8eb41070d 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8160,8900,9240,7630,390489,3344272115,00,0.00,N,5,-140, 20250409,8300,7990,8390,7550,348247,2807235955,00,0.00,N,2,360, 20250408,7940,6610,7940,6610,404138,3009254375,00,0.00,N,2,1330, 20250407,6610,6350,6850,6250,77588,509008800,00,0.00,N,2,150, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 5c8b34199724..271cdad0c24e 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4645,4685,4700,4540,58364,268391885,00,0.00,N,2,345, 20250409,4300,4350,4850,4270,79155,348490622,00,0.00,N,5,-200, 20250408,4500,4530,4730,4475,45329,206572631,00,0.00,N,5,-25, 20250407,4525,4860,4860,4420,84089,386500650,00,0.00,N,5,-365, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index fe0246c4c6f7..496ddb09108c 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,744,734,773,713,237135,175678248,00,0.00,N,2,15, 20250409,729,775,822,704,476749,359570893,00,0.00,N,5,-29, 20250408,758,751,770,727,262586,195651106,00,0.00,N,2,13, 20250407,745,812,873,732,677457,527016920,00,0.00,N,5,-60, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 139759d7725e..9c460d82e013 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2205,2240,2245,2155,303018,663885261,00,0.00,N,2,110, 20250409,2095,2080,2135,2045,280986,587664517,00,0.00,N,5,-30, 20250408,2125,2150,2190,2090,287639,614260622,00,0.00,N,2,20, 20250407,2105,2235,2245,2100,410755,879568533,00,0.00,N,5,-210, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 6a95c25419af..614f056a7500 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250410,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250409,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250408,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250407,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250404,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 942ed31d0183..994e8afc1873 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,204000,196500,205000,196500,12065,2435489950,00,0.00,N,2,15700, 20250409,188300,194000,195900,186500,20408,3881626600,00,0.00,N,5,-8500, 20250408,196800,199500,202500,194600,12571,2485410800,00,0.00,N,5,-200, 20250407,197000,202000,203000,196100,24429,4842236800,00,0.00,N,5,-15000, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 4ef0304f0158..8683e0cb9fcb 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,432000,420000,437000,416000,65863,28268553500,00,0.00,N,2,49500, 20250409,382500,406000,407500,382000,53110,20758731000,00,0.00,N,5,-20000, 20250408,402500,407500,413000,400500,34490,13949237718,00,0.00,N,2,9000, 20250407,393500,407000,419000,393000,79989,32196690750,00,0.00,N,5,-38000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 2cc253ffb2f1..f420d7efd2ef 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,170200,161700,170200,160800,10228,1691724850,00,0.00,N,2,13600, 20250409,156600,157900,159000,154700,9758,1525782300,00,0.00,N,5,-2200, 20250408,158800,164000,165500,158800,11644,1880013950,00,0.00,N,5,-4300, 20250407,163100,167700,169000,160600,12006,1951890950,00,0.00,N,5,-8800, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 29e07702fc0f..4814798a79e9 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1011,969,1038,966,75162,75267983,00,0.00,N,2,59, 20250409,952,1025,1078,952,183477,180670123,00,0.00,N,5,-73, 20250408,1025,1044,1075,1011,91664,94298757,00,0.00,N,2,11, 20250407,1014,1096,1096,1011,85489,88083983,00,0.00,N,5,-91, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index b6dabee69942..a3ae3e5b095f 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,56800,55500,58800,54100,4212215,239668113000,00,0.00,N,2,4200, 20250409,52600,49850,57400,48600,6893422,365877040200,00,0.00,N,2,1600, 20250408,51000,51000,52600,46350,8076676,402896953450,00,0.00,N,2,6750, 20250407,44250,44250,44250,42800,2191359,96526960300,00,0.00,N,1,10200, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 57686e80f077..5e8b2b6b5944 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9280,9200,9290,8970,48136,439811630,00,0.00,N,2,240, 20250409,9040,9080,9190,8840,39772,356250425,00,0.00,N,5,-40, 20250408,9080,9040,9220,8950,36309,329518710,00,0.00,N,2,40, 20250407,9040,9400,9440,8870,50251,452515030,00,0.00,N,5,-360, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 73fe08e958f2..45bd8d9d3c9a 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1949,1955,1965,1939,171099,333404616,00,0.00,N,2,55, 20250409,1894,1953,1959,1883,186984,357546195,00,0.00,N,5,-64, 20250408,1958,1965,1975,1957,73354,144118140,00,0.00,N,2,2, 20250407,1956,1999,1999,1953,222958,437349500,00,0.00,N,5,-59, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 5470952f2606..12c174cc4ac0 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4335,4330,4365,4255,173799,749586711,00,0.00,N,2,265, 20250409,4070,4015,4095,3980,252310,1015040660,00,0.00,N,5,-20, 20250408,4090,4140,4280,4070,217144,905915879,00,0.00,N,3,0, 20250407,4090,4280,4310,4090,398016,1663827665,00,0.00,N,5,-380, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index e791ab3526d3..3b765ed29c99 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19410,18580,19410,18510,27512,519615815,00,0.00,N,2,1610, 20250409,17800,18400,18860,17800,23221,428777615,00,0.00,N,5,-600, 20250408,18400,18950,19290,18400,17909,334997340,00,0.00,N,5,-480, 20250407,18880,18320,19900,17760,27719,526199460,00,0.00,N,5,-410, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 764329fedd1f..4a312a9a78ac 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1535,1486,1536,1486,127786,194425094,00,0.00,N,2,80, 20250409,1455,1488,1488,1410,113974,164241845,00,0.00,N,5,-33, 20250408,1488,1458,1528,1458,105508,157516352,00,0.00,N,2,30, 20250407,1458,1515,1515,1415,218210,316216272,00,0.00,N,5,-65, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 71df498d6134..9c51f453565d 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,699,699,699,550,31,18097,00,0.00,N,2,53, 20250409,646,800,800,646,12,7906,00,0.00,N,4,-114, 20250408,760,599,760,563,243,160463,00,0.00,N,2,98, 20250407,662,662,662,600,22,13944,00,0.00,N,2,85, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index e7467e489195..60ffa1e65279 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3340,3075,3400,3075,279829,914472230,00,0.00,N,2,280, 20250409,3060,3150,3240,3055,128442,402035350,00,0.00,N,5,-105, 20250408,3165,3210,3335,3035,324328,1036930047,00,0.00,N,5,-35, 20250407,3200,3310,3330,3185,187210,605655965,00,0.00,N,5,-190, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 8b7769aa8103..5d2a55092cfe 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1000,1010,1015,985,725222,726149149,00,0.00,N,2,36, 20250409,964,992,1009,952,742104,713914447,00,0.00,N,5,-37, 20250408,1001,961,1019,961,665769,665638199,00,0.00,N,2,43, 20250407,958,1015,1019,958,1045153,1020882794,00,0.00,N,5,-76, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 0b7648940f0b..64e3fd72c933 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18420,17900,18790,17800,42729,781784600,00,0.00,N,2,1190, 20250409,17230,17900,18440,17100,49641,876792955,00,0.00,N,5,-400, 20250408,17630,17450,18310,17140,66381,1179054330,00,0.00,N,2,720, 20250407,16910,17500,18090,16400,92452,1575255975,00,0.00,N,5,-1190, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 2f4ee8caa0c3..da45635d4774 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4020,3825,4050,3810,115906,456382165,00,0.00,N,2,270, 20250409,3750,3570,3840,3570,113186,420187921,00,0.00,N,2,165, 20250408,3585,3630,3775,3580,45274,166900535,00,0.00,N,2,20, 20250407,3565,3710,3710,3565,101822,367283550,00,0.00,N,5,-295, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index fcd5ac709b9d..ebc60ef54ace 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15710,15500,15710,15170,47346,736351060,00,0.00,N,2,700, 20250409,15010,15220,15450,14790,71850,1079309650,00,0.00,N,5,-520, 20250408,15530,15380,15650,15190,40992,632736660,00,0.00,N,2,310, 20250407,15220,15200,15640,15020,64773,993111340,00,0.00,N,5,-600, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 2d8b6f95cc22..89287b36ea4d 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4415,4270,4425,4225,33602,145295858,00,0.00,N,2,280, 20250409,4135,4200,4455,4000,62220,265149765,00,0.00,N,5,-65, 20250408,4200,4060,4345,4060,34724,145846693,00,0.00,N,2,145, 20250407,4055,4320,4320,4020,60247,246101880,00,0.00,N,5,-265, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 9e28cf9cdc9c..043ba2c03d25 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8870,9100,9120,8730,116499,1037910555,00,0.00,N,2,340, 20250409,8530,8630,8870,8380,87042,746075085,00,0.00,N,5,-220, 20250408,8750,8530,8920,8400,87143,759388815,00,0.00,N,2,350, 20250407,8400,8700,8780,8290,156480,1329670365,00,0.00,N,5,-800, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index ab8a656194ce..8bc6d7a314a1 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,38650,37150,38900,37100,222134,8513081075,00,0.00,N,2,2800, 20250409,35850,37000,37500,35800,135187,4922981075,00,0.00,N,5,-1450, 20250408,37300,38150,38600,37250,101638,3843357400,00,0.00,N,5,-350, 20250407,37650,38450,38450,37100,120298,4520612300,00,0.00,N,5,-1750, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index bd55d6fc9a35..5990c15cc216 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3265,3155,3270,3155,58846,189896525,00,0.00,N,2,175, 20250409,3090,3200,3220,3055,40283,125527743,00,0.00,N,5,-110, 20250408,3200,3155,3270,3155,53974,173888660,00,0.00,N,2,45, 20250407,3155,3255,3275,3095,96955,306261920,00,0.00,N,5,-125, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index ce4f33307d13..d85594d78720 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250409,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250408,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250407,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index f52154b5cb31..b5173c543070 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,840,812,842,803,123878,101982065,00,0.00,N,2,55, 20250409,785,862,863,784,67368,54903795,00,0.00,N,5,-77, 20250408,862,826,862,819,53009,44301449,00,0.00,N,2,41, 20250407,821,883,885,821,64374,53823018,00,0.00,N,5,-62, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 4c6b4e323d1a..cff2c3059321 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3140,3000,3150,3000,18530,57055042,00,0.00,N,2,170, 20250409,2970,2985,3080,2900,18752,55702740,00,0.00,N,5,-15, 20250408,2985,3020,3020,2920,25563,75593240,00,0.00,N,5,-40, 20250407,3025,2950,3225,2885,25275,74239580,00,0.00,N,5,-5, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 84d944e756f9..1f2364818992 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6380,6120,6430,6120,14948,94870920,00,0.00,N,2,300, 20250409,6080,6100,6250,5970,15060,91458860,00,0.00,N,5,-180, 20250408,6260,6150,6420,6150,7912,49687010,00,0.00,N,3,0, 20250407,6260,6630,6630,6000,23079,143918500,00,0.00,N,5,-380, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 1c935d4ec9f4..03bcdbcecee5 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9190,9320,9320,9140,76574,704515830,00,0.00,N,2,260, 20250409,8930,9000,9260,8930,131976,1198485540,00,0.00,N,5,-100, 20250408,9030,9250,9370,9020,148070,1355884605,00,0.00,N,5,-170, 20250407,9200,9700,9700,9070,259997,2405571770,00,0.00,N,5,-770, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index bc418aa6998a..5529608a5eda 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,31200,30550,31650,29100,983903,30183492925,00,0.00,N,2,1500, 20250409,29700,31900,32350,28100,1539037,46249797925,00,0.00,N,5,-1000, 20250408,30700,29600,33300,29100,4106137,129252873825,00,0.00,N,2,2250, 20250407,28450,24050,30150,23800,2901174,80492582300,00,0.00,N,2,4200, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 21d61874a417..80de85416649 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23000,23700,23700,22450,125011,2870527600,00,0.00,N,2,500, 20250409,22500,22900,24500,22000,214549,4911261325,00,0.00,N,5,-650, 20250408,23150,24600,25350,23050,210788,5033646400,00,0.00,N,2,50, 20250407,23100,27400,27900,22700,507858,13059965875,00,0.00,N,5,-1850, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 1d8586ad52d4..49aece97db77 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2840,2620,3275,2550,4647589,14016516709,00,0.00,N,2,320, 20250409,2520,2510,2600,2500,54572,137856338,00,0.00,N,5,-55, 20250408,2575,2480,2635,2455,82823,210111391,00,0.00,N,2,105, 20250407,2470,2620,2620,2425,125068,310377732,00,0.00,N,5,-170, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 0cfc052ab937..5ac29f8a33b1 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9440,9120,9450,9100,87338,816314585,00,0.00,N,2,460, 20250409,8980,9000,9390,8570,115098,1028363890,00,0.00,N,5,-200, 20250408,9180,8910,9300,8800,74005,665304670,00,0.00,N,2,380, 20250407,8800,9400,9780,8760,192259,1754583645,00,0.00,N,5,-1010, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 8df4cf4fa576..2867ca93b86a 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4060,3950,4060,3900,10639,42674980,00,0.00,N,2,175, 20250409,3885,3800,4060,3800,45827,179135866,00,0.00,N,5,-10, 20250408,3895,3805,4050,3800,49088,194667755,00,0.00,N,2,90, 20250407,3805,4015,4015,3800,42584,165880917,00,0.00,N,5,-140, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 7bccf5c35e9c..5229524d6e23 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,189400,183400,191000,182000,27042,5024640400,00,0.00,N,2,8300, 20250409,181100,187800,191600,178500,56839,10412955800,00,0.00,N,2,7400, 20250408,173700,173200,177500,171900,12707,2211916050,00,0.00,N,2,2600, 20250407,171100,175300,177700,169000,25695,4460306600,00,0.00,N,5,-10400, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index a95edac60b69..3d3c45095f91 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2155,2110,2170,2080,192725,410930200,00,0.00,N,2,145, 20250409,2010,2055,2095,1996,274582,558418953,00,0.00,N,5,-60, 20250408,2070,2135,2150,2040,167333,351432595,00,0.00,N,3,0, 20250407,2070,2175,2175,2070,275358,579984129,00,0.00,N,5,-175, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index d983f79e24f4..5c723d4bb66a 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2680,2595,2700,2585,64243,170260845,00,0.00,N,2,130, 20250409,2550,2660,2660,2520,109345,279989500,00,0.00,N,5,-95, 20250408,2645,2625,2675,2590,49507,129919285,00,0.00,N,2,20, 20250407,2625,2705,2705,2550,118804,307327877,00,0.00,N,5,-80, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 266116caf1c3..d2c46f379d07 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1051,1025,1051,1021,281237,294778913,00,0.00,N,2,36, 20250409,1015,1019,1037,992,95373,95737047,00,0.00,N,5,-13, 20250408,1028,1000,1033,999,98373,99475790,00,0.00,N,2,28, 20250407,1000,1041,1044,995,130689,131379832,00,0.00,N,5,-50, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index fd773f4970cb..e670343cbb2a 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2975,2960,2975,2925,48607,143448534,00,0.00,N,2,105, 20250409,2870,2800,2950,2780,28540,80810185,00,0.00,N,2,15, 20250408,2855,2870,2935,2845,24763,71050240,00,0.00,N,2,5, 20250407,2850,2985,2985,2850,56216,162447495,00,0.00,N,5,-210, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index ca4a864e4131..fcb46ce5b929 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,876,853,891,853,227309,198627993,00,0.00,N,2,23, 20250409,853,885,885,831,115539,97493522,00,0.00,N,5,-7, 20250408,860,839,879,830,138114,117169922,00,0.00,N,2,21, 20250407,839,864,875,789,184258,154609776,00,0.00,N,5,-24, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 273bf9164867..f1cae9ca7971 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4910,4770,4925,4770,89256,434258495,00,0.00,N,2,210, 20250409,4700,4695,4750,4660,59204,277826340,00,0.00,N,5,-25, 20250408,4725,4685,4785,4685,40160,190274400,00,0.00,N,2,45, 20250407,4680,4795,4795,4635,50899,238681025,00,0.00,N,5,-135, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 26a1a27342db..817e062265ad 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,118400,116700,118500,115200,29939,3504875550,00,0.00,N,2,6400, 20250409,112000,107200,112900,107000,40438,4416709050,00,0.00,N,2,1900, 20250408,110100,112500,114900,110100,23268,2594508700,00,0.00,N,5,-1400, 20250407,111500,115000,116400,111200,44460,5030021450,00,0.00,N,5,-7900, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 0bc12dc0b99e..1dce9426928e 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3225,3025,3310,3025,123270,390842159,00,0.00,N,2,135, 20250409,3090,3100,3180,3055,79587,246003243,00,0.00,N,5,-120, 20250408,3210,2960,3255,2960,134044,417694023,00,0.00,N,2,235, 20250407,2975,3000,3080,2870,68772,203808650,00,0.00,N,5,-125, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 0bc6279dba76..9c28c82845a0 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9860,10140,11580,9180,2349602,24802896480,00,0.00,N,5,-570, 20250409,10430,12000,12550,9730,2657590,29207861210,00,0.00,N,5,-1190, 20250408,11620,11620,11620,11620,0,0,00,0.00,N,0,0, 20250407,11620,11020,12900,10350,4197107,49943376460,00,0.00,N,2,210, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index ca3d082ddc02..2c63f00c879c 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5420,5460,5500,5200,3329,17843880,00,0.00,N,2,30, 20250409,5390,5350,5390,5230,3499,18734705,00,0.00,N,3,0, 20250408,5390,5290,5420,5270,4284,22988430,00,0.00,N,2,60, 20250407,5330,5400,5400,5000,9902,51695070,00,0.00,N,5,-70, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 6e18f24dfd02..f20cc61966c0 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18040,17790,18120,17200,128933,2294735725,00,0.00,N,2,1040, 20250409,17000,17410,18060,16620,243986,4208175280,00,0.00,N,2,370, 20250408,16630,17170,17290,16500,155641,2618991240,00,0.00,N,2,170, 20250407,16460,17120,17250,16230,192113,3203374670,00,0.00,N,5,-1350, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index 71246ea2835c..e3d0ba3dd417 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,199,199,199,199,0,0,00,0.00,Y,3,0, 20250409,199,199,199,199,0,0,00,0.00,Y,3,0, 20250408,199,199,199,199,0,0,00,0.00,Y,3,0, 20250407,199,199,199,199,0,0,00,0.00,Y,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index 314009834308..407cd7308399 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1914,1926,1926,1861,21089,40171004,00,0.00,N,5,-11, 20250409,1925,1930,1930,1870,39431,74589644,00,0.00,N,2,3, 20250408,1922,1880,1970,1880,68037,130832781,00,0.00,N,2,24, 20250407,1898,1884,1920,1862,56051,105967019,00,0.00,N,5,-2, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 7c2e1f4d930d..698082d40320 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3720,3530,3740,3480,219126,799167679,00,0.00,N,2,270, 20250409,3450,3560,3615,3425,103237,359766047,00,0.00,N,5,-145, 20250408,3595,3500,3620,3500,110463,393640870,00,0.00,N,2,100, 20250407,3495,3580,3580,3345,169614,578892721,00,0.00,N,5,-90, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index dcd857149a50..cae521213f11 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3070,3040,3150,3040,160623,495610755,00,0.00,N,2,105, 20250409,2965,3095,3115,2945,258578,773602447,00,0.00,N,5,-130, 20250408,3095,3305,3340,3090,298204,948816607,00,0.00,N,5,-135, 20250407,3230,3250,3380,3190,395222,1289030197,00,0.00,N,5,-120, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 6632d2100c5b..5b8baf7fcf61 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,110000,105000,111400,103400,217174,23420159900,00,0.00,N,2,13500, 20250409,96500,103600,103600,93100,257535,25016017350,00,0.00,N,5,-7100, 20250408,103600,106000,108000,102100,129355,13514789100,00,0.00,N,2,500, 20250407,103100,109400,111400,101100,171094,18060369950,00,0.00,N,5,-13400, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 85b5168364dd..4b4a4796d38f 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1488,1500,1500,1452,81751,120980130,00,0.00,N,2,23, 20250409,1465,1453,1500,1441,75091,110332175,00,0.00,N,2,12, 20250408,1453,1435,1491,1422,16100,23247542,00,0.00,N,2,3, 20250407,1450,1420,1518,1350,48820,69523978,00,0.00,N,2,30, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 2257ec156481..89ac636ac0b0 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2870,2930,2930,2815,2352,6786875,00,0.00,N,2,25, 20250409,2845,2875,2880,2805,3733,10582425,00,0.00,N,5,-50, 20250408,2895,2895,2900,2800,6476,18393235,00,0.00,N,2,15, 20250407,2880,2880,2880,2880,0,0,00,0.00,N,3,-10, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 4b3bdb4c99d4..e7cdb3f3f13b 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7120,7020,7270,6900,34974,246299880,00,0.00,N,2,380, 20250409,6740,6700,6950,6670,28945,195612340,00,0.00,N,2,40, 20250408,6700,7030,7030,6670,26343,179542640,00,0.00,N,5,-10, 20250407,6710,7000,7220,6700,56962,389966695,00,0.00,N,5,-380, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index ef0f63a519a0..aea28b71f0e9 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7660,7600,7740,7590,66890,512894260,00,0.00,N,2,70, 20250409,7590,7380,7740,7320,87473,656126145,00,0.00,N,2,210, 20250408,7380,7310,7790,7310,76112,571766345,00,0.00,N,2,20, 20250407,7360,7300,7440,7150,51437,375545555,00,0.00,N,2,60, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index f8ea2c75b316..e7fb49dedf58 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9440,9110,9500,9110,11357,106334170,00,0.00,N,2,460, 20250409,8980,9090,9360,8840,24684,222582810,00,0.00,N,5,-180, 20250408,9160,9230,9390,9100,7931,73225780,00,0.00,N,2,150, 20250407,9010,9740,9740,9010,35886,333076695,00,0.00,N,5,-870, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 477ae865ab12..cb93dd4703e8 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3300,2900,3300,2600,2580,7539835,00,0.00,N,2,400, 20250409,2900,2600,2900,2400,2147,5821645,00,0.00,N,2,350, 20250408,2550,2300,2600,1950,2957,6414030,00,0.00,N,2,260, 20250407,2290,2400,2600,1940,5442,10621388,00,0.00,N,2,10, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index c8fa3edaddd5..625ba5890168 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1130,1219,1219,1115,30760,35169667,00,0.00,N,2,21, 20250409,1109,1180,1180,1100,64350,71807477,00,0.00,N,5,-47, 20250408,1156,1190,1190,1145,25265,29155196,00,0.00,N,2,6, 20250407,1150,1228,1228,1149,35243,41394845,00,0.00,N,5,-78, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 5a126fb4b026..8d3c4d6824e4 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6950,6900,7100,6580,192482,1324307100,00,0.00,N,2,50, 20250409,6900,6240,6900,6230,436069,2921832010,00,0.00,N,2,670, 20250408,6230,5500,6320,5450,165142,993488450,00,0.00,N,2,590, 20250407,5640,5390,5920,5340,115937,644207550,00,0.00,N,2,250, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 0e0c7dffd5b6..d2265a655f61 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2505,2465,2545,2440,163732,408324100,00,0.00,N,2,95, 20250409,2410,2310,2565,2290,521617,1283818268,00,0.00,N,2,105, 20250408,2305,2305,2310,2220,73693,167662800,00,0.00,N,2,85, 20250407,2220,2360,2360,2215,78416,176826270,00,0.00,N,5,-145, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 31b29f0e669d..76b4922f7cda 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5130,5230,5230,4955,19233,98062945,00,0.00,N,2,260, 20250409,4870,4900,4980,4800,16376,79789555,00,0.00,N,5,-65, 20250408,4935,4990,5070,4890,16103,79866204,00,0.00,N,2,85, 20250407,4850,5140,5140,4765,46075,224430555,00,0.00,N,5,-300, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 5b6703c0cbbb..736980513aae 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12080,11530,12130,11460,98143,1154510600,00,0.00,N,2,1080, 20250409,11000,11000,11260,10870,85435,938506570,00,0.00,N,5,-250, 20250408,11250,11100,11410,11020,101259,1138914280,00,0.00,N,2,300, 20250407,10950,11500,11520,10880,105154,1173121405,00,0.00,N,5,-970, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 477cb2575276..8bf6a94bfc46 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5390,5570,5570,5340,77260,419147100,00,0.00,N,2,190, 20250409,5200,5290,5600,5100,95638,507035805,00,0.00,N,5,-170, 20250408,5370,5430,5710,5270,101439,549926690,00,0.00,N,2,50, 20250407,5320,5540,5650,5250,94127,510014685,00,0.00,N,5,-410, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 3a736464faac..77301fe6dcb6 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16030,15990,16070,15850,2282253,36478627930,00,0.00,N,2,660, 20250409,15370,15400,15490,15010,2439577,37242819110,00,0.00,N,5,-120, 20250408,15490,15820,15860,15490,2482702,38840200575,00,0.00,N,5,-170, 20250407,15660,16050,16050,15590,2659674,41842897325,00,0.00,N,5,-780, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 80b96add2eb2..e6457820ce61 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2610,2490,2645,2490,24662,63651100,00,0.00,N,2,170, 20250409,2440,2540,2600,2430,20762,51618755,00,0.00,N,5,-100, 20250408,2540,2565,2615,2535,16247,41869629,00,0.00,N,5,-20, 20250407,2560,2730,2730,2560,42109,110108260,00,0.00,N,5,-170, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index efc14bb29cc1..5443f4141375 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,295,285,295,277,1963762,561749103,00,0.00,N,2,21, 20250409,274,295,325,263,11457138,3389867366,00,0.00,N,5,-23, 20250408,297,317,322,289,6661775,2034082479,00,0.00,N,5,-25, 20250407,322,282,335,267,14366130,4401917495,00,0.00,N,2,40, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index b7849545d211..bcf4de75250d 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20700,18840,21550,18820,358227,7253983500,00,0.00,N,2,3210, 20250409,17490,18320,19070,17120,167410,2981327700,00,0.00,N,5,-1410, 20250408,18900,20000,20400,18500,148290,2877636400,00,0.00,N,5,-760, 20250407,19660,20100,20550,19660,135661,2719683820,00,0.00,N,5,-1490, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 74d813c94070..42608860761d 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3170,3030,3205,3030,22922,72308035,00,0.00,N,2,155, 20250409,3015,3005,3120,3005,19048,57804077,00,0.00,N,5,-85, 20250408,3100,3125,3125,3020,20086,61712064,00,0.00,N,2,85, 20250407,3015,3145,3150,3010,50240,153110307,00,0.00,N,5,-135, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 355c1d57a66c..936e52edb57a 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7150,6980,7290,6880,92064,653706725,00,0.00,N,2,150, 20250409,7000,7530,7540,6930,104028,739440035,00,0.00,N,5,-250, 20250408,7250,7400,7650,6910,225306,1653709770,00,0.00,N,5,-50, 20250407,7300,7110,8070,7090,655524,4936044365,00,0.00,N,2,200, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index d413aa857a26..12d9a0c0e0b8 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3790,3715,3810,3690,89775,335344030,00,0.00,N,2,190, 20250409,3600,3650,3795,3550,66161,241413520,00,0.00,N,5,-160, 20250408,3760,3850,3915,3740,41422,157702375,00,0.00,N,2,25, 20250407,3735,3820,3900,3710,85063,321362965,00,0.00,N,5,-265, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index f597af41738a..891dce68a469 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3080,3050,3130,3030,216915,668933565,00,0.00,N,2,135, 20250409,2945,3105,3250,2860,432714,1308591392,00,0.00,N,5,-240, 20250408,3185,3315,3380,3150,294703,949075140,00,0.00,N,5,-115, 20250407,3300,3220,3405,3100,434991,1432385652,00,0.00,N,2,50, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 1c57efb72210..d7b6726688e9 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7620,8100,8600,7470,1479452,11885083580,00,0.00,N,2,720, 20250409,6900,6510,6930,6410,180500,1226495985,00,0.00,N,2,250, 20250408,6650,6640,6850,6610,80071,538528995,00,0.00,N,2,90, 20250407,6560,6880,7040,6300,94012,627128500,00,0.00,N,5,-620, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index c2b74e56b00e..d157716c4258 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7460,7300,7480,7270,35253,260681980,00,0.00,N,2,380, 20250409,7080,7260,7280,7020,24747,175947810,00,0.00,N,5,-230, 20250408,7310,7050,7350,7020,64949,469608175,00,0.00,N,2,310, 20250407,7000,7470,7470,7000,96493,689880510,00,0.00,N,5,-630, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index bb4242588c3c..c09ce67e1d31 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5600,5570,5600,5570,151,842600,00,0.00,N,3,0, 20250409,5600,5400,5600,5400,1120,6254200,00,0.00,N,3,0, 20250408,5600,5350,5800,5350,301,1627100,00,0.00,N,2,150, 20250407,5450,5400,5450,5050,1061,5467950,00,0.00,N,5,-200, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 2a5a2b3089ac..475fe4cd080a 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16580,16300,16580,16110,9392,152602230,00,0.00,N,2,730, 20250409,15850,16120,16120,15500,8495,133377430,00,0.00,N,5,-270, 20250408,16120,16880,16880,15760,10262,163840170,00,0.00,N,2,430, 20250407,15690,16300,16300,15540,9561,150629290,00,0.00,N,5,-610, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 700584a6690e..59b668ae80a2 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4325,4160,4400,4155,15769,67003946,00,0.00,N,2,220, 20250409,4105,4095,4415,4055,33261,140152025,00,0.00,N,2,10, 20250408,4095,4150,4220,4095,19837,81835750,00,0.00,N,5,-50, 20250407,4145,4495,4520,4105,43831,183099370,00,0.00,N,5,-350, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 08b9d45aacad..8d95b4ec3ab7 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3465,3360,3475,3360,7279,24939575,00,0.00,N,2,130, 20250409,3335,3290,3355,3290,5285,17549290,00,0.00,N,5,-15, 20250408,3350,3335,3420,3275,11401,38192575,00,0.00,N,2,15, 20250407,3335,3430,3560,3260,16381,54823065,00,0.00,N,5,-95, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index f036c867e178..499e456df53b 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2680,2650,2695,2590,23062,61113820,00,0.00,N,2,45, 20250409,2635,2715,2725,2635,10666,28455145,00,0.00,N,5,-80, 20250408,2715,2700,2755,2700,7455,20382105,00,0.00,N,3,0, 20250407,2715,2840,2840,2710,9157,25174915,00,0.00,N,5,-125, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 7f7861b9095d..da84983e91f3 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4785,4760,4790,4500,48733,229949946,00,0.00,N,2,25, 20250409,4760,4580,4800,4580,61940,291537335,00,0.00,N,2,165, 20250408,4595,4515,4660,4475,31721,145319700,00,0.00,N,2,80, 20250407,4515,4415,4515,4235,42415,185225465,00,0.00,N,2,35, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index fcb51115127d..45d732885153 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7690,7700,7810,7650,7959,61561920,00,0.00,N,2,10, 20250409,7680,7690,7700,7520,6645,50579910,00,0.00,N,5,-40, 20250408,7720,7610,7720,7440,10675,80366010,00,0.00,N,2,120, 20250407,7600,7730,7730,7520,7570,57379135,00,0.00,N,5,-190, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 7da742927d70..dc8ce16f64f3 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4785,4795,4795,4500,32,147580,00,0.00,N,2,185, 20250409,4600,4800,4800,4500,8,36600,00,0.00,N,5,-200, 20250408,4800,4500,4800,4500,2,9300,00,0.00,N,3,0, 20250407,4800,4500,4900,4500,36,169000,00,0.00,N,5,-100, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index e11566cb313e..0a7d3c069fde 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3395,3365,3405,3325,264691,892057633,00,0.00,N,2,170, 20250409,3225,3260,3305,3200,162086,527259030,00,0.00,N,5,-70, 20250408,3295,3255,3340,3235,267276,875577388,00,0.00,N,2,75, 20250407,3220,3285,3295,3170,296773,956421079,00,0.00,N,5,-135, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 1dd7689eb4f9..29bbb6e6a0e4 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17720,18110,18180,17310,298821,5299817540,00,0.00,N,2,1020, 20250409,16700,16500,17150,16280,186888,3130955615,00,0.00,N,2,130, 20250408,16570,17480,17670,16570,249894,4247779315,00,0.00,N,5,-320, 20250407,16890,16970,17480,16880,238324,4074155860,00,0.00,N,5,-1070, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 5a7fd3758943..6c6754ae727b 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2845,2875,2935,2780,58989,167788785,00,0.00,N,2,65, 20250409,2780,2795,2855,2600,214809,577478110,00,0.00,N,5,-70, 20250408,2850,2765,2970,2765,171528,494728609,00,0.00,N,2,100, 20250407,2750,2990,2990,2655,284501,789177099,00,0.00,N,5,-250, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index bd5ef4729918..67b2c7dd755b 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2215,2120,2260,2090,132932,292147420,00,0.00,N,2,140, 20250409,2075,2025,2080,2015,71272,146286174,00,0.00,N,2,45, 20250408,2030,2090,2130,2025,109317,226843780,00,0.00,N,5,-40, 20250407,2070,2180,2180,2040,99218,207386990,00,0.00,N,5,-120, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 01931aa30974..e84f849b3477 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1147,1118,1166,1118,185027,211660987,00,0.00,N,2,45, 20250409,1102,1129,1136,1085,225485,249363515,00,0.00,N,5,-26, 20250408,1128,1151,1172,1111,212071,240875680,00,0.00,N,5,-21, 20250407,1149,1194,1200,1125,279650,320785256,00,0.00,N,5,-79, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 78d50e9b2422..131a1d956fca 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3155,3120,3185,3055,70037,220497066,00,0.00,N,2,150, 20250409,3005,3100,3125,2970,54578,164355412,00,0.00,N,5,-120, 20250408,3125,3075,3140,3060,23709,73250135,00,0.00,N,2,55, 20250407,3070,3080,3200,2980,72215,218608702,00,0.00,N,5,-80, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 37c85a4ed896..cb4787fa0d60 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11320,11470,11620,11170,81299,923461200,00,0.00,N,2,170, 20250409,11150,11290,11390,10900,92763,1029606310,00,0.00,N,5,-200, 20250408,11350,12020,12020,11200,232531,2703872045,00,0.00,N,5,-240, 20250407,11590,11310,12100,11190,391524,4606782245,00,0.00,N,5,-100, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 3c1e075bc2c1..40aa02a400e7 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25600,24950,25750,24250,79838,2005110400,00,0.00,N,2,2000, 20250409,23600,24550,24550,23550,55636,1332768650,00,0.00,N,5,-1050, 20250408,24650,25050,25400,24150,55787,1378595225,00,0.00,N,3,0, 20250407,24650,25450,25900,24550,106221,2655372700,00,0.00,N,5,-1850, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 1d796fe13915..7735fbc8d673 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5080,5150,5280,4970,64959,330493165,00,0.00,N,2,140, 20250409,4940,5000,5150,4815,86635,426210905,00,0.00,N,5,-110, 20250408,5050,5120,5210,4950,74742,376273570,00,0.00,N,5,-40, 20250407,5090,5360,5360,4770,242402,1204569525,00,0.00,N,5,-400, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 1b222d1924f2..c1d95299c490 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19200,19600,19930,18780,55691,1064842320,00,0.00,N,2,1040, 20250409,18160,18600,18900,17860,14907,274042930,00,0.00,N,5,-520, 20250408,18680,19340,19470,18560,20022,380926820,00,0.00,N,2,10, 20250407,18670,20250,20250,18490,69195,1299335900,00,0.00,N,5,-1780, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index c1e85f0b66c5..927e66b58d1e 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6330,6450,6450,6190,55707,352444720,00,0.00,N,2,450, 20250409,5880,6130,6200,5800,124976,744454435,00,0.00,N,5,-270, 20250408,6150,6020,6290,5900,67956,419270430,00,0.00,N,2,180, 20250407,5970,6350,6440,5960,112903,689035280,00,0.00,N,5,-650, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 6f2e0ed6d0b4..b4baa73cfea0 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1057,1103,1125,1001,1114933,1166369227,00,0.00,N,5,-33, 20250409,1090,1170,1170,1065,942980,1031960415,00,0.00,N,5,-93, 20250408,1183,950,1196,950,3155851,3548754699,00,0.00,N,2,233, 20250407,950,948,963,940,324865,308379920,00,0.00,N,2,1, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 4e8d771aba42..3524e1928be6 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2420,2400,2440,2115,606,1327675,00,0.00,N,2,25, 20250409,2395,2400,2400,2300,25,57895,00,0.00,N,2,5, 20250408,2390,2400,2400,2060,2282,4963040,00,0.00,N,2,15, 20250407,2375,2200,2375,2200,6,13375,00,0.00,N,5,-20, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 692086ba872d..43363d43774f 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,161,161,161,161,0,0,00,0.00,Y,3,0, +20250410,161,161,161,161,0,0,00,0.00,Y,3,0, +20250409,161,161,161,161,0,0,00,0.00,Y,0,0, 20250408,161,161,161,161,0,0,00,0.00,Y,0,0, 20250407,161,161,161,161,0,0,00,0.00,Y,0,0, 20250404,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index c4341e4e7a81..872911be9198 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19350,20400,20600,18780,473120,9185028875,00,0.00,N,2,800, 20250409,18550,16450,19560,16440,1153012,21324824290,00,0.00,N,2,1290, 20250408,17260,19510,20000,17050,864301,15538958275,00,0.00,N,5,-1840, 20250407,19100,22250,22300,18700,563038,11432260710,00,0.00,N,5,-4150, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 67dc4aacb3b0..701cd7ace36b 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6070,5750,6080,5730,43591,255063385,00,0.00,N,2,550, 20250409,5520,5760,5780,5300,69070,376654545,00,0.00,N,5,-280, 20250408,5800,5850,5930,5700,33671,196251160,00,0.00,N,3,0, 20250407,5800,5830,5970,5630,67967,389675815,00,0.00,N,5,-450, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 5fd06f8d8c88..ddfc35375ac1 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,20700,20600,20800,20200,721462,14834422075,00,0.00,N,2,900, 20250409,19800,20450,20750,19800,689540,13879125675,00,0.00,N,5,-750, 20250408,20550,21150,21300,20550,626940,13067871425,00,0.00,N,5,-400, 20250407,20950,21150,21150,20550,637062,13288238525,00,0.00,N,5,-950, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 9d72c257348a..c24e45108765 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7870,7840,7900,7620,57830,451456210,00,0.00,N,2,470, 20250409,7400,7670,7820,6970,74403,552858605,00,0.00,N,5,-340, 20250408,7740,7980,7980,7670,42211,327840985,00,0.00,N,5,-30, 20250407,7770,7920,8060,7740,77313,604301430,00,0.00,N,5,-520, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 96223ce00f00..5f7f0ab2d765 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,100500,100900,101100,98700,112235,11215360800,00,0.00,N,2,5100, 20250409,95400,97400,98900,94900,151669,14559751500,00,0.00,N,5,-3700, 20250408,99100,97500,100700,96800,127006,12530407900,00,0.00,N,2,3200, 20250407,95900,98300,99100,95700,208248,20191127550,00,0.00,N,5,-6400, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 0f109e47879f..e2654f06bf69 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5320,5300,5590,5230,71884,388655635,00,0.00,N,2,170, 20250409,5150,5140,5220,5000,33058,169486140,00,0.00,N,5,-30, 20250408,5180,4905,6150,4905,313441,1710340665,00,0.00,N,2,340, 20250407,4840,5710,5840,4805,124593,635599010,00,0.00,N,5,-860, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 9b9fd9afb873..09b0760baf17 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3985,4195,4195,3900,3026,12012195,00,0.00,N,2,60, 20250409,3925,3990,4000,3790,5614,21485955,00,0.00,N,5,-115, 20250408,4040,4100,4100,3800,3848,14847180,00,0.00,N,5,-35, 20250407,4075,4150,4150,3850,105,413350,00,0.00,N,5,-40, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 2957b770acc0..1a688feeeb8d 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,45200,45750,46100,44500,259849,11743494375,00,0.00,N,2,1950, 20250409,43250,43150,45700,42450,268813,11758219825,00,0.00,N,5,-900, 20250408,44150,46350,46650,44100,253518,11354548200,00,0.00,N,5,-1150, 20250407,45300,45950,46950,45300,228325,10488635100,00,0.00,N,5,-3300, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 819424239325..fda10ec6044d 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,954,975,978,936,178971,170312370,00,0.00,N,2,12, 20250409,942,882,946,873,228023,209995116,00,0.00,N,2,60, 20250408,882,875,900,863,36903,32613358,00,0.00,N,2,1, 20250407,881,891,908,832,117323,102671652,00,0.00,N,5,-19, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index c4d969b7a649..019f14eb3d81 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,324000,310000,327500,305000,665708,212805642250,00,0.00,N,2,30500, 20250409,293500,301500,303000,287500,405588,118689841750,00,0.00,N,5,-1000, 20250408,294500,285500,295500,285500,288828,84448969250,00,0.00,N,2,19000, 20250407,275500,284000,289000,275500,333671,93710604500,00,0.00,N,5,-24500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index ea61355cbf96..b606fdb49027 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6200,6140,6330,6020,24287,149502755,00,0.00,N,2,190, 20250409,6010,5960,6100,5920,11032,66249185,00,0.00,N,5,-50, 20250408,6060,5980,6180,5980,7535,46003415,00,0.00,N,2,90, 20250407,5970,6160,6190,5960,24171,146360945,00,0.00,N,5,-260, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index fc7dfdb5196e..3c4c597e5ebe 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3400,3365,3420,3360,211285,714967858,00,0.00,N,2,95, 20250409,3305,3365,3395,3275,265504,880087353,00,0.00,N,5,-60, 20250408,3365,3380,3425,3365,178442,606749159,00,0.00,N,5,-15, 20250407,3380,3450,3460,3275,589472,1973931405,00,0.00,N,5,-115, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index f341e0a7485d..f57527508bf3 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3880,3800,3925,3780,130371,501200445,00,0.00,N,2,140, 20250409,3740,3680,3775,3650,42765,158304330,00,0.00,N,5,-35, 20250408,3775,3655,3800,3655,83264,311808621,00,0.00,N,2,165, 20250407,3610,3650,3750,3595,101008,368627845,00,0.00,N,5,-140, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 5ef8abce2662..5183158c08db 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10200,10290,10290,9820,14214,142236285,00,0.00,N,2,830, 20250409,9370,9410,9700,9110,22003,206124935,00,0.00,N,5,-130, 20250408,9500,9830,10130,9500,27878,275370590,00,0.00,N,5,-240, 20250407,9740,10010,10200,9650,35418,347880760,00,0.00,N,5,-650, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index f4c6f04605f7..b55960bb60e2 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1582,1580,1678,1580,29130,46745612,00,0.00,N,2,9, 20250409,1573,1605,1605,1490,121611,186816021,00,0.00,N,5,-3, 20250408,1576,1626,1689,1557,105315,170359212,00,0.00,N,5,-55, 20250407,1631,1660,1719,1625,203334,334728643,00,0.00,N,5,-89, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index ab278132d24f..502749d8b393 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,880,835,888,825,2493043,2150382336,00,0.00,N,2,55, 20250409,825,1044,1060,825,7037605,6577820856,00,0.00,N,5,-178, 20250408,1003,935,1120,909,16682028,17389430977,00,0.00,N,2,55, 20250407,948,972,999,914,6386705,6115813755,00,0.00,N,2,3, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 96515942d47e..67035b75e896 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250409,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250408,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250407,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 7996137377a3..e7e9def6b591 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2725,2665,2785,2655,18409,49726030,00,0.00,N,2,95, 20250409,2630,2790,2800,2620,36571,97931730,00,0.00,N,5,-160, 20250408,2790,2760,2820,2755,9162,25553508,00,0.00,N,2,30, 20250407,2760,2900,2900,2710,28541,79257955,00,0.00,N,5,-140, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index abf7f33b4d81..9ef19d904ba2 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,3090,3450,3450,3090,306,945900,00,0.00,N,2,90, +20250410,3090,3090,3090,3090,0,0,00,0.00,Y,3,0, +20250409,3090,3450,3450,3090,306,945900,00,0.00,Y,2,90, 20250408,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250407,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250404,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index b44a1cbc4431..8be0514ff23a 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1030,1020,1041,1020,142238,146388152,00,0.00,N,2,20, 20250409,1010,1046,1052,1007,255500,262176083,00,0.00,N,5,-36, 20250408,1046,1031,1071,1011,249775,258340746,00,0.00,N,2,24, 20250407,1022,1006,1032,997,219621,221765008,00,0.00,N,2,1, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index e1148501565b..5a455915f32a 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4560,4405,4590,4405,19942,89785635,00,0.00,N,2,375, 20250409,4185,4410,4485,4185,23329,101850340,00,0.00,N,5,-270, 20250408,4455,4240,4525,4240,23171,102596805,00,0.00,N,2,215, 20250407,4240,4625,4645,4240,26755,118661130,00,0.00,N,5,-445, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index c5c4856848a7..7460d68d3848 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2990,2970,3020,2930,293934,870458569,00,0.00,N,2,155, 20250409,2835,2825,2895,2780,465080,1321803319,00,0.00,N,5,-15, 20250408,2850,2980,3030,2840,586626,1711991314,00,0.00,N,5,-35, 20250407,2885,3080,3120,2885,740028,2179188854,00,0.00,N,5,-305, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index c0041f9b3bd2..9d331b1e9388 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1600,1422,1680,1353,5828981,8733836399,00,0.00,N,2,101, 20250409,1499,1265,1644,1246,7211746,10736662725,00,0.00,N,2,234, 20250408,1265,1266,1275,1242,66354,83520231,00,0.00,N,5,-2, 20250407,1267,1244,1267,1205,68961,84419527,00,0.00,N,2,10, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 47ac5fb66f6d..22eb622f0510 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4030,4015,4120,3915,658786,2629154736,00,0.00,N,2,245, 20250409,3785,3980,4215,3710,1118653,4349045429,00,0.00,N,2,5, 20250408,3780,3680,3840,3650,280972,1058685164,00,0.00,N,2,210, 20250407,3570,3875,3880,3570,331870,1207763905,00,0.00,N,5,-400, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 612bd7c01c15..03e731613aa6 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6970,6560,6970,6560,38912,265392490,00,0.00,N,2,620, 20250409,6350,6510,6670,6310,27044,174624070,00,0.00,N,5,-180, 20250408,6530,6900,6940,6450,63290,420704385,00,0.00,N,5,-270, 20250407,6800,7150,7180,6640,71845,491222180,00,0.00,N,5,-660, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 01860845be8f..df50c760bc4c 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4565,4480,4575,4475,24616,111715750,00,0.00,N,2,95, 20250409,4470,4480,4495,4370,86586,384242665,00,0.00,N,5,-15, 20250408,4485,4475,4500,4445,40707,182275727,00,0.00,N,2,10, 20250407,4475,4645,4645,4475,95457,431202336,00,0.00,N,5,-185, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index dd033cb2ca39..74acc771fe30 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3985,3750,4000,3750,113392,445171840,00,0.00,N,2,275, 20250409,3710,3780,3835,3625,143263,530657527,00,0.00,N,5,-70, 20250408,3780,3805,3830,3675,211307,788592680,00,0.00,N,5,-15, 20250407,3795,3950,3950,3705,194283,733598990,00,0.00,N,5,-165, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index c01ee979e2e3..ec692cb24d9e 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2600,2540,2645,2530,15897,40837800,00,0.00,N,2,60, 20250409,2540,2615,2635,2510,12816,32977790,00,0.00,N,5,-95, 20250408,2635,2665,2665,2595,11316,29624865,00,0.00,N,3,0, 20250407,2635,2765,2765,2605,11826,31534035,00,0.00,N,5,-135, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 52faab9c568c..9a96f0c56b7f 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2230,2240,2325,2140,45544,100819030,00,0.00,N,2,115, 20250409,2115,2230,2355,2055,54572,117733630,00,0.00,N,5,-115, 20250408,2230,2375,2380,2165,45236,100932685,00,0.00,N,2,30, 20250407,2200,2380,2380,2190,66796,149760335,00,0.00,N,5,-190, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 3a4aa9f76eb6..e6cd14031ddc 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7000,6720,7030,6680,532502,3672857875,00,0.00,N,2,590, 20250409,6410,6500,6630,6380,422741,2738193205,00,0.00,N,5,-240, 20250408,6650,6770,6910,6600,415173,2795202755,00,0.00,N,2,10, 20250407,6640,6920,6920,6610,606680,4080199115,00,0.00,N,5,-550, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 10935650599f..c20c346c9930 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4100,4000,4100,4000,32,128100,00,0.00,N,2,100, 20250409,4000,4000,4000,4000,2,8000,00,0.00,N,3,0, 20250408,4000,4000,4000,3800,13,50000,00,0.00,N,3,0, 20250407,4000,3900,4000,3900,20,79000,00,0.00,N,2,100, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index fee583212262..0348fb4805ef 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1286,1241,1306,1220,1135082,1435291730,00,0.00,N,2,59, 20250409,1227,1190,1240,1161,415893,500123756,00,0.00,N,2,37, 20250408,1190,1137,1210,1137,243995,286355350,00,0.00,N,2,50, 20250407,1140,1191,1230,1140,258943,302360614,00,0.00,N,5,-90, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index ac5d997bc6b3..745e79e2a637 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13640,13330,13660,13060,142976,1932978230,00,0.00,N,2,870, 20250409,12770,12760,13660,12670,172030,2232708370,00,0.00,N,5,-560, 20250408,13330,13560,13950,13310,135553,1843551170,00,0.00,N,2,20, 20250407,13310,14000,14220,13300,202818,2760344645,00,0.00,N,5,-1190, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index e13d3903d2a5..5116364e11af 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7490,7150,7640,7130,168096,1231684860,00,0.00,N,2,690, 20250409,6800,7090,7250,6750,207492,1434577250,00,0.00,N,5,-380, 20250408,7180,7010,7460,6960,168277,1199179415,00,0.00,N,2,320, 20250407,6860,7220,7490,6840,224641,1571581570,00,0.00,N,5,-640, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index ddc5ad9dc772..7178f9a4f9f6 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7390,7270,7420,7120,878394,6410998925,00,0.00,N,2,470, 20250409,6920,7120,7240,6870,712746,5005687850,00,0.00,N,5,-260, 20250408,7180,7270,7360,7090,922811,6659855750,00,0.00,N,2,190, 20250407,6990,7070,7220,6950,1226365,8678351170,00,0.00,N,5,-400, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 6fcc4f3a4081..87238b078724 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8280,8300,8350,8170,32428,267941395,00,0.00,N,2,230, 20250409,8050,7920,8150,7900,23030,184491415,00,0.00,N,5,-90, 20250408,8140,8250,8330,8090,14638,119477000,00,0.00,N,5,-60, 20250407,8200,8370,8400,8170,22917,188596850,00,0.00,N,5,-410, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 3731e163725d..2a822c6c1af2 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8980,9000,9400,8520,299,2581360,00,0.00,N,5,-20, 20250409,9000,9000,9800,8630,990,8903090,00,0.00,N,2,130, 20250408,8870,8970,8970,8500,3933,34089940,00,0.00,N,5,-10, 20250407,8880,9370,9370,8510,1102,9863530,00,0.00,N,5,-320, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index b091da5f46db..77ca661acc19 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5870,5760,5910,5720,42707,249043520,00,0.00,N,2,300, 20250409,5570,5620,5770,5480,92355,515751110,00,0.00,N,5,-230, 20250408,5800,5820,6010,5720,65318,381974110,00,0.00,N,2,30, 20250407,5770,6110,6200,5720,144420,846399070,00,0.00,N,5,-480, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 5748f3d82087..962dbf59a67b 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4400,4410,4410,4320,15866,69637935,00,0.00,N,2,80, 20250409,4320,4445,4445,4305,17887,77531935,00,0.00,N,5,-70, 20250408,4390,4490,4490,4335,15363,67267790,00,0.00,N,2,50, 20250407,4340,4465,4465,4295,50867,220778173,00,0.00,N,5,-125, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index a2c708c4691d..2f0d9de993c5 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17440,16990,17490,16470,122678,2079374265,00,0.00,N,2,1620, 20250409,15820,15990,16450,15490,45595,722348705,00,0.00,N,5,-280, 20250408,16100,16470,16790,16000,64066,1048343055,00,0.00,N,5,-140, 20250407,16240,17210,17500,16190,129958,2156822730,00,0.00,N,5,-2010, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index 946172f6edfc..1ea6177f2290 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6590,6350,6650,6150,87224,563328135,00,0.00,N,2,450, 20250409,6140,5630,6380,5550,140863,837924230,00,0.00,N,2,470, 20250408,5670,5510,5770,5510,29187,165032220,00,0.00,N,2,190, 20250407,5480,5550,5810,5330,80462,440802385,00,0.00,N,5,-470, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index d15cbbb8117e..53968962ce0d 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5840,5940,6020,5720,68308,398159250,00,0.00,N,2,10, 20250409,5830,6010,6030,5750,82484,486006320,00,0.00,N,5,-180, 20250408,6010,6010,6160,5970,108359,659713465,00,0.00,N,2,130, 20250407,5880,5850,6010,5770,110415,654442190,00,0.00,N,5,-130, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 73a2fe85e5ba..6abffead61da 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3040,2910,3130,2820,4704606,14210408757,00,0.00,N,2,125, 20250409,2915,3000,3070,2780,3907712,11498824992,00,0.00,N,5,-135, 20250408,3050,2780,3220,2750,20799780,62762181027,00,0.00,N,5,-15, 20250407,3065,2555,3065,2390,17555802,48289444553,00,0.00,N,1,705, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index c935599f835a..c2f46cdddf70 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1532,1526,1568,1508,571675,874839770,00,0.00,N,2,9, 20250409,1523,1540,1570,1427,1533150,2292690796,00,0.00,N,5,-51, 20250408,1574,1578,1583,1497,1005288,1545555420,00,0.00,N,5,-3, 20250407,1577,1588,1588,1516,735462,1136918363,00,0.00,N,5,-11, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index f31bbbc2ca8d..fab6c9d71fc6 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1150,1128,1150,1110,40115,45233442,00,0.00,N,2,53, 20250409,1097,1103,1105,1082,47842,52243843,00,0.00,N,2,2, 20250408,1095,1115,1124,1095,81849,90371956,00,0.00,N,5,-20, 20250407,1115,1158,1158,1110,58744,65976172,00,0.00,N,5,-45, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index f07dd88dff83..d894fa2cfc62 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,71000,70200,71300,69800,44984,3176264050,00,0.00,N,2,5300, 20250409,65700,66300,68200,64200,49631,3271577050,00,0.00,N,5,-1600, 20250408,67300,71300,71300,66600,53926,3674344950,00,0.00,N,5,-1700, 20250407,69000,70000,71500,67200,62459,4330243500,00,0.00,N,5,-3500, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index b20abb7d4c69..41d55fdca542 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3500,3415,3595,3415,28346,100170535,00,0.00,N,2,120, 20250409,3380,3490,3540,3380,19964,68870555,00,0.00,N,5,-110, 20250408,3490,3435,3550,3400,32855,114704630,00,0.00,N,2,55, 20250407,3435,3520,3520,3300,36255,122809911,00,0.00,N,5,-125, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index d0272d58d193..7a76254e181b 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1568,1625,1639,1485,270963,419329300,00,0.00,N,2,34, 20250409,1534,1503,1650,1455,204131,315294277,00,0.00,N,2,29, 20250408,1505,1561,1638,1505,177870,277893654,00,0.00,N,5,-56, 20250407,1561,1654,1655,1510,139069,218940154,00,0.00,N,5,-134, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 06ae7449e90a..abaf94a3cd3e 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1499,1500,1500,1400,922,1364996,00,0.00,N,2,3, 20250409,1496,1500,1500,1400,21,30772,00,0.00,N,2,96, 20250408,1400,1500,1500,1200,1781,2170949,00,0.00,N,3,0, 20250407,1400,1200,1400,1200,7019,8449900,00,0.00,N,2,1, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 5022b11c1170..b3c5d342e291 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,699,699,699,699,1,699,00,0.00,N,5,-99, 20250409,798,799,799,595,24,17980,00,0.00,N,2,99, 20250408,699,699,699,699,1,699,00,0.00,N,3,0, 20250407,699,699,699,699,1,699,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index c4a338d9f259..9062095406ce 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1560,1445,1600,1445,4451,6853626,00,0.00,N,2,19, 20250409,1541,1596,1611,1407,22813,34383834,00,0.00,N,5,-71, 20250408,1612,1629,1650,1515,10878,17284139,00,0.00,N,5,-21, 20250407,1633,1675,1684,1526,7321,11671738,00,0.00,N,5,-51, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index fbcc539c17d2..d3e37e02cd4c 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,30700,30300,30800,30100,21877,667372125,00,0.00,N,2,1200, 20250409,29500,30000,30200,29450,19030,564395150,00,0.00,N,5,-650, 20250408,30150,29700,30600,29650,15940,481484050,00,0.00,N,2,550, 20250407,29600,30100,30300,29300,36280,1073942000,00,0.00,N,5,-800, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 2351db74662f..289dabcaafc7 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2010,1925,2170,1873,299019,608461186,00,0.00,N,2,85, 20250409,1925,1799,1927,1762,157052,294878310,00,0.00,N,2,107, 20250408,1818,1702,1873,1702,190683,347473878,00,0.00,N,2,116, 20250407,1702,1793,1799,1617,102015,176035578,00,0.00,N,5,-91, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 9d99dd6c3f20..92be873bd02e 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250409,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250408,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250407,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index b933ed39b710..485a84c834d0 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2145,2080,2255,2080,85267,183319130,00,0.00,N,2,65, 20250409,2080,2120,2125,1983,125580,253534152,00,0.00,N,5,-40, 20250408,2120,2125,2165,2010,32604,69416470,00,0.00,N,3,0, 20250407,2120,2140,2185,2040,35889,76807105,00,0.00,N,5,-80, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 5fdaf12089f9..3b1f652d9620 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7340,6530,7480,6530,524092,3780619155,00,0.00,N,2,1000, 20250409,6340,6160,6610,5970,181675,1137281110,00,0.00,N,2,180, 20250408,6160,6340,6630,6000,242516,1519655460,00,0.00,N,2,140, 20250407,6020,6800,6800,5970,330226,2084006380,00,0.00,N,5,-880, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 6e7e37901763..4ce47f01c53c 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2050,2040,2060,2015,26980,54962495,00,0.00,N,2,53, 20250409,1997,2025,2055,1974,50806,102104976,00,0.00,N,5,-23, 20250408,2020,2010,2045,2010,22128,44953910,00,0.00,N,2,15, 20250407,2005,2070,2070,1988,45144,90653512,00,0.00,N,5,-85, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 89ea997df2b1..a9fd3b44a7ea 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1523,1459,1530,1459,56651,84981016,00,0.00,N,2,65, 20250409,1458,1436,1493,1436,23910,34689713,00,0.00,N,5,-19, 20250408,1477,1452,1534,1452,33024,48804813,00,0.00,N,2,13, 20250407,1464,1507,1516,1447,39218,57412324,00,0.00,N,5,-43, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 75600e7e3d63..ae803dccfcb7 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,45050,45000,45250,43750,63635,2835199275,00,0.00,N,2,2400, 20250409,42650,41300,43600,40900,72537,3070414775,00,0.00,N,2,100, 20250408,42550,42750,43250,41250,86911,3691033475,00,0.00,N,2,750, 20250407,41800,43000,43200,40500,114030,4730468300,00,0.00,N,5,-3650, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index d431873ea36a..34ccc2f68f80 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1322,1324,1333,1277,488565,636102025,00,0.00,N,2,49, 20250409,1273,1291,1314,1255,203949,259687666,00,0.00,N,5,-18, 20250408,1291,1282,1324,1282,266022,344968578,00,0.00,N,2,9, 20250407,1282,1337,1341,1260,378994,486433727,00,0.00,N,5,-66, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 51b1d18f53b3..5be44a2fbcb4 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5340,5180,5360,5180,13901,74105520,00,0.00,N,2,180, 20250409,5160,5010,5210,5010,14009,71099430,00,0.00,N,5,-20, 20250408,5180,5050,5240,5050,9628,49158225,00,0.00,N,2,80, 20250407,5100,5250,5550,5010,13746,71726560,00,0.00,N,5,-160, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 6b347edffa2d..f32b8f56e3b3 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4670,4565,4980,4565,23902,114687735,00,0.00,N,2,70, 20250409,4600,4670,4670,4240,4307,19567250,00,0.00,N,5,-70, 20250408,4670,4600,4720,4525,10305,47774285,00,0.00,N,2,35, 20250407,4635,4570,4640,4135,19388,88689102,00,0.00,N,2,60, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 9582efa74f0c..831a8a725a74 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,585,623,767,579,854463,529220417,00,0.00,N,5,-9, 20250409,594,645,659,556,237384,142730302,00,0.00,N,5,-35, 20250408,629,745,759,614,378565,257470630,00,0.00,N,5,-106, 20250407,735,699,756,686,331572,240311971,00,0.00,N,5,-3, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index f31b76be2bd8..877fd3e1e1e6 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5460,5310,6260,5110,2639864,15285996275,00,0.00,N,2,160, 20250409,5300,5760,6470,5200,4441892,26571227700,00,0.00,N,2,190, 20250408,5110,3940,5110,3905,542894,2644635415,00,0.00,N,1,1175, 20250407,3935,4080,4150,3730,30464,120641334,00,0.00,N,5,-260, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 5507a9f3c659..7d4b37d4e0d5 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,54500,55700,55700,53300,66913,3666641950,00,0.00,N,2,3200, 20250409,51300,53600,53600,50700,63523,3281762900,00,0.00,N,5,-1800, 20250408,53100,53500,54200,52200,36270,1931060200,00,0.00,N,2,1600, 20250407,51500,52100,53100,51500,77888,4055727800,00,0.00,N,5,-4200, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 292e5be1e013..27fb0074d7d8 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23000,22650,23400,22450,37374,855387325,00,0.00,N,2,1550, 20250409,21450,21650,22550,21100,35671,775047850,00,0.00,N,5,-800, 20250408,22250,23100,23300,22050,23875,541539525,00,0.00,N,5,-250, 20250407,22500,23250,23550,22500,49588,1137565325,00,0.00,N,5,-2150, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 286582405255..3d1029fb9a81 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6730,6530,6740,6530,5313,35390170,00,0.00,N,2,350, 20250409,6380,6310,6540,6310,7121,45493750,00,0.00,N,5,-160, 20250408,6540,6450,6680,6450,9693,63599330,00,0.00,N,2,110, 20250407,6430,6830,6830,6400,33079,215149830,00,0.00,N,5,-460, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index ec834f5964eb..f306b72cfa9e 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,69200,63100,72400,61900,467071,31684087100,00,0.00,N,2,11200, 20250409,58000,59800,61600,57000,206355,12130148200,00,0.00,N,5,-3200, 20250408,61200,62900,63300,60700,108514,6735326100,00,0.00,N,2,200, 20250407,61000,61000,63200,60300,146840,9050605200,00,0.00,N,5,-4100, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index b49571792120..096eecb01b87 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2575,2590,2610,2550,375393,966219887,00,0.00,N,2,20, 20250409,2555,2580,2580,2460,781788,1970413824,00,0.00,N,5,-25, 20250408,2580,2585,2620,2570,438018,1135535756,00,0.00,N,2,5, 20250407,2575,2635,2635,2520,955780,2462481622,00,0.00,N,5,-75, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index fe74d104aebf..94cfa34cdbba 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4065,4130,4130,4055,16682,67857935,00,0.00,N,2,65, 20250409,4000,4000,4085,3990,96176,386119915,00,0.00,N,5,-80, 20250408,4080,4090,4090,4050,6914,28081215,00,0.00,N,2,25, 20250407,4055,4150,4150,4020,110471,448522780,00,0.00,N,5,-60, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 18ea39b92f62..e79e4f9e05d5 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7220,7400,7400,6020,12,77400,00,0.00,N,2,140, 20250409,7080,7080,7080,7080,200,1416000,00,0.00,N,5,-210, 20250408,7290,7290,7290,7290,200,1458000,00,0.00,N,5,-210, 20250407,7500,7270,7500,7270,200,1492430,00,0.00,N,5,-330, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 3fecd96562c9..b1c40e1b5fa6 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2625,2585,2655,2580,33237,86377845,00,0.00,N,2,45, 20250409,2580,2625,2700,2580,117705,307593660,00,0.00,N,5,-45, 20250408,2625,2600,2665,2560,95386,249599395,00,0.00,N,2,60, 20250407,2565,2590,2610,2480,63130,161699685,00,0.00,N,2,15, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index f02a3cda628c..6bab1b68c355 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6700,6300,6890,6300,59406,395565915,00,0.00,N,2,530, 20250409,6170,6030,6200,6000,24845,151164195,00,0.00,N,2,10, 20250408,6160,6200,6410,6160,24648,154189550,00,0.00,N,3,0, 20250407,6160,6640,6640,6130,62105,388377600,00,0.00,N,5,-540, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 1368b20497bb..d6c53cdb9b05 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7380,7310,7470,7190,22789,167023450,00,0.00,N,2,260, 20250409,7120,6710,7120,6690,25544,174389155,00,0.00,N,2,300, 20250408,6820,7060,7600,6760,79579,570036060,00,0.00,N,5,-200, 20250407,7020,7450,7450,6970,24880,176622620,00,0.00,N,5,-550, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index d7f97c2d9870..5b756d2f3a75 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3250,3190,3265,3160,78257,251886493,00,0.00,N,2,145, 20250409,3105,3125,3185,3070,89975,278940791,00,0.00,N,5,-70, 20250408,3175,3200,3230,3135,51127,162670514,00,0.00,N,5,-15, 20250407,3190,3250,3275,3090,111074,349831415,00,0.00,N,5,-90, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 1fb092533f77..4bb4adca4397 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,31100,29850,31100,27850,195031,5887087125,00,0.00,N,2,3300, 20250409,27800,29000,29300,27100,118525,3329437575,00,0.00,N,5,-1800, 20250408,29600,31600,32450,28550,168996,5159737625,00,0.00,N,5,-1650, 20250407,31250,33550,33550,30900,123532,3969346800,00,0.00,N,5,-3700, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 65f113d4d2dd..ec1e5e2ce154 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2450,2415,2490,2415,23187,56819550,00,0.00,N,2,15, 20250409,2435,2465,2465,2310,46381,109605758,00,0.00,N,2,5, 20250408,2430,2535,2540,2430,18252,45010505,00,0.00,N,5,-40, 20250407,2470,2570,2570,2470,38217,95467637,00,0.00,N,5,-110, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 85b3b3da56de..50d6c0ad5ad5 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,350,350,350,350,0,0,00,0.00,Y,3,0, +20250410,350,350,350,350,0,0,00,0.00,Y,3,0, +20250409,350,350,350,350,0,0,00,0.00,Y,0,0, 20250408,350,350,350,350,0,0,00,0.00,Y,0,0, 20250407,350,350,350,350,0,0,00,0.00,Y,0,0, 20250404,350,350,350,350,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index fff5ffa19a7e..486a9258e99f 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,229500,222500,229500,215500,271166,60457568000,00,0.00,N,2,14500, 20250409,215000,227500,228500,209500,466461,100133408750,00,0.00,N,5,-15500, 20250408,230500,237000,239000,228500,143665,33353402250,00,0.00,N,5,-1000, 20250407,231500,239500,241500,231000,193815,45764306500,00,0.00,N,5,-14500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index cb3707e9ebe7..c86e1b3e751b 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4280,4420,4440,4245,7913,33931737,00,0.00,N,2,130, 20250409,4150,4535,4565,4120,35408,151013411,00,0.00,N,5,-385, 20250408,4535,4500,4615,4500,10212,46224020,00,0.00,N,2,35, 20250407,4500,4820,4820,4500,14561,66809985,00,0.00,N,5,-320, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index f3e2b8f31f31..6e1f5b4e1e92 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2150,2155,2260,2150,18502,41065120,00,0.00,N,2,10, 20250409,2140,2160,2180,2140,6671,14370580,00,0.00,N,5,-35, 20250408,2175,2115,2245,2100,13008,28262131,00,0.00,N,2,60, 20250407,2115,2170,2190,2100,8962,19059300,00,0.00,N,5,-65, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 1ab9f3f44d57..7711d1a9af2c 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,697,685,705,685,20292,14166349,00,0.00,N,2,18, 20250409,679,689,689,677,40719,27720987,00,0.00,N,5,-8, 20250408,687,681,701,677,78848,54215625,00,0.00,N,3,0, 20250407,687,694,695,654,138542,91894075,00,0.00,N,5,-3, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index cf267086a6ba..51c0b9f22866 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14190,14160,14390,13800,285199,4013363745,00,0.00,N,2,1070, 20250409,13120,13000,13490,12900,190993,2514374490,00,0.00,N,5,-200, 20250408,13320,13720,13890,13270,189571,2577790410,00,0.00,N,5,-20, 20250407,13340,14080,14080,13300,324996,4447736630,00,0.00,N,5,-1360, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index bc24e86a6b2f..efe31fac4afd 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3650,3685,3685,3500,23644,84911742,00,0.00,N,2,185, 20250409,3465,3625,3655,3385,25590,89352240,00,0.00,N,5,-165, 20250408,3630,3635,3715,3630,13942,51199199,00,0.00,N,5,-5, 20250407,3635,3750,3900,3635,39899,148188383,00,0.00,N,5,-240, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index a7456adfef4e..1e7d968c1ff4 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5320,5140,5320,5080,450810,2352859260,00,0.00,N,2,260, 20250409,5060,5300,5360,4970,441473,2265583995,00,0.00,N,5,-240, 20250408,5300,5050,5330,5050,350258,1826032775,00,0.00,N,2,230, 20250407,5070,5010,5270,4940,485319,2467350375,00,0.00,N,5,-130, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 50e5e4f3f85e..8c0e4c5ebb3e 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1635,1600,1648,1600,87246,141293673,00,0.00,N,2,35, 20250409,1600,1659,1671,1586,110028,177203426,00,0.00,N,5,-73, 20250408,1673,1641,1681,1610,44354,73730562,00,0.00,N,2,40, 20250407,1633,1635,1660,1600,143035,233011546,00,0.00,N,5,-1, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 537432059c2e..a02308904ed5 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22450,22400,22600,21650,27216,604602075,00,0.00,N,2,1150, 20250409,21300,21900,22600,20950,53649,1167875650,00,0.00,N,5,-700, 20250408,22000,22500,23050,21850,31823,712535550,00,0.00,N,5,-250, 20250407,22250,22800,22950,22000,39939,894772900,00,0.00,N,5,-1700, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 3d65b7d2a6a5..db0d3a7ed256 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4300,4270,4300,4010,510,2048435,00,0.00,N,2,40, 20250409,4260,4255,4260,4255,9,38335,00,0.00,N,3,0, 20250408,4260,4265,4265,4030,34,142185,00,0.00,N,5,-10, 20250407,4270,4015,4270,4000,991,4129970,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index fec7e2ecb939..29a0d502c2c2 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5370,5420,5500,5200,32581,173814890,00,0.00,N,2,340, 20250409,5030,5360,5360,4870,52564,266714245,00,0.00,N,5,-370, 20250408,5400,5190,5470,5190,42994,228186970,00,0.00,N,2,250, 20250407,5150,5420,5520,5050,72413,375430235,00,0.00,N,5,-570, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index e1a3e5741293..9185fb449478 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15050,13790,15160,13490,4001654,57340842265,00,0.00,N,2,1900, 20250409,13150,12000,14760,10810,7299926,95281568670,00,0.00,N,2,1640, 20250408,11510,11510,11510,11510,442154,5089192540,00,0.00,N,1,2650, 20250407,8860,8860,8860,8860,297074,2631255560,00,0.00,N,1,2040, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 13514a59a476..b07f9e8c1216 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6590,6390,6590,6200,10360,66198785,00,0.00,N,2,520, 20250409,6070,6110,6400,5980,7640,46614740,00,0.00,N,5,-120, 20250408,6190,5920,6530,5920,16420,103291740,00,0.00,N,2,240, 20250407,5950,6970,6970,5950,47454,292830445,00,0.00,N,5,-820, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 91677d43891c..aa06d5f44b0d 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6560,6780,6780,6450,319644,2100774420,00,0.00,N,2,390, 20250409,6170,6170,6300,6050,235828,1451862455,00,0.00,N,5,-230, 20250408,6400,6550,6670,6280,365079,2362032630,00,0.00,N,2,270, 20250407,6130,6450,6520,6070,278786,1724426285,00,0.00,N,5,-650, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 76dc04e7d326..1f9635b1bcfb 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19100,20300,20400,18920,375062,7271377020,00,0.00,N,2,710, 20250409,18390,17300,18850,17250,389083,7100058230,00,0.00,N,2,670, 20250408,17720,18330,18530,17510,245957,4398558185,00,0.00,N,2,230, 20250407,17490,17740,17970,17080,294363,5159798135,00,0.00,N,5,-1040, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index c451db21f049..2643784782cf 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4210,4200,4255,4005,95049,397694920,00,0.00,N,2,205, 20250409,4005,4270,4350,3970,171504,707362595,00,0.00,N,5,-265, 20250408,4270,4130,4325,4095,203176,857410490,00,0.00,N,2,230, 20250407,4040,4200,4200,4000,106027,432357380,00,0.00,N,5,-190, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index dce7beab9bc8..18064640db44 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4350,4330,4400,4330,57322,250412689,00,0.00,N,2,40, 20250409,4310,4330,4340,4275,103582,445825267,00,0.00,N,5,-40, 20250408,4350,4335,4390,4320,48100,209323737,00,0.00,N,2,20, 20250407,4330,4390,4390,4205,111330,483348076,00,0.00,N,5,-100, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index e1018dd2ae9d..967ac94c8b24 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2510,2460,2555,2460,48068,121036184,00,0.00,N,2,75, 20250409,2435,2420,2440,2360,20210,48248490,00,0.00,N,5,-15, 20250408,2450,2455,2475,2420,26500,64786557,00,0.00,N,5,-10, 20250407,2460,2500,2500,2395,42154,103231492,00,0.00,N,5,-75, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 80a64a2a5dd7..c8cda37bba21 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2615,2655,2655,2605,39227,102792899,00,0.00,N,2,25, 20250409,2590,2640,2645,2550,51600,133984900,00,0.00,N,5,-35, 20250408,2625,2670,2670,2615,29061,76301365,00,0.00,N,2,15, 20250407,2610,2680,2680,2605,70081,183797083,00,0.00,N,5,-70, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 7000c5f967ac..2a75759c9cb8 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1475,1450,1481,1450,4925,7242203,00,0.00,N,2,26, 20250409,1449,1468,1468,1449,17029,24755025,00,0.00,N,5,-18, 20250408,1467,1446,1470,1442,23629,34284680,00,0.00,N,2,22, 20250407,1445,1483,1483,1445,128406,186914927,00,0.00,N,5,-37, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 51db512c6855..f99320cec0e5 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,45200,45000,45800,44100,9168,410739450,00,0.00,N,2,1500, 20250409,43700,44300,44600,42800,16670,722709600,00,0.00,N,5,-1000, 20250408,44700,46200,46200,44000,11772,525247900,00,0.00,N,2,700, 20250407,44000,45700,45700,43800,7845,347752800,00,0.00,N,5,-2050, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 04d2da99b56b..12ffeafaef87 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5460,5330,5540,5320,12150,66272390,00,0.00,N,2,160, 20250409,5300,5200,5390,5190,11893,62277530,00,0.00,N,5,-100, 20250408,5400,5360,5590,5330,11327,61265180,00,0.00,N,2,40, 20250407,5360,5630,5630,5300,12134,65251810,00,0.00,N,5,-240, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 1a885b436e6b..382c453b40ae 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,175400,173200,176000,169100,21223,3670695350,00,0.00,N,2,14200, 20250409,161200,169700,169700,159000,19369,3134451850,00,0.00,N,5,-5800, 20250408,167000,170300,174700,165800,14733,2473036400,00,0.00,N,2,1400, 20250407,165600,165100,169600,164000,19852,3313083350,00,0.00,N,5,-8700, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 0a5a2ec0a961..3edf56410224 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1626,1529,1729,1529,721482,1165128986,00,0.00,N,2,124, 20250409,1502,1555,1616,1450,473021,725936235,00,0.00,N,5,-118, 20250408,1620,1676,1676,1569,415089,663888995,00,0.00,N,5,-21, 20250407,1641,1704,1704,1599,384504,626695213,00,0.00,N,5,-64, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 159bd0bd6f57..b5d7c95ee67c 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12500,12620,12700,11500,1303511,15780825045,00,0.00,N,2,450, 20250409,12050,11800,12400,11550,581746,6948801195,00,0.00,N,2,310, 20250408,11740,11880,12040,11240,753828,8771192850,00,0.00,N,5,-50, 20250407,11790,12100,12500,11500,674981,8132341215,00,0.00,N,5,-930, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 3d2809a1f67e..3a8ba97bfd45 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,935,920,941,920,138329,128821818,00,0.00,N,2,34, 20250409,901,898,921,894,138250,124515130,00,0.00,N,5,-15, 20250408,916,916,947,905,134053,123772857,00,0.00,N,2,2, 20250407,914,959,959,903,279841,257965141,00,0.00,N,5,-67, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index c2dff95a150f..4ea2c14f5f36 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25100,24750,25100,24050,23566,579188600,00,0.00,N,2,2050, 20250409,23050,23800,24450,22700,32529,759679050,00,0.00,N,5,-1050, 20250408,24100,24100,24800,24100,21080,513537225,00,0.00,N,2,350, 20250407,23750,24850,24850,23700,35380,847402250,00,0.00,N,5,-1700, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 06ca79db8f88..8ab92d39aa1e 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6850,6550,6870,6420,26693,175722450,00,0.00,N,2,520, 20250409,6330,6530,6530,6250,18227,115178490,00,0.00,N,5,-180, 20250408,6510,6490,6760,6350,22959,149919825,00,0.00,N,2,40, 20250407,6470,6910,6950,6420,41154,268083850,00,0.00,N,5,-450, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 15aacc37c563..3001b9bb0f52 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15060,14750,15140,14750,28172,421572780,00,0.00,N,2,940, 20250409,14120,13970,14320,13900,37754,531891270,00,0.00,N,2,40, 20250408,14080,14440,14440,13810,67441,945245170,00,0.00,N,2,240, 20250407,13840,15020,15020,13000,79893,1117475170,00,0.00,N,5,-1390, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index f273ceca77da..239fabcb281b 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2300,2180,2380,2180,79551,184552849,00,0.00,N,2,130, 20250409,2170,2265,2285,2150,49129,107859045,00,0.00,N,5,-125, 20250408,2295,2290,2395,2290,24459,56638964,00,0.00,N,5,-15, 20250407,2310,2375,2395,2175,56198,128457084,00,0.00,N,5,-65, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 5401831f0740..9e02afc2fb1d 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,22350,20850,22350,20350,369079,7895477525,00,0.00,N,2,2950, 20250409,19400,19950,20500,19310,257393,5081756965,00,0.00,N,5,-750, 20250408,20150,20700,21000,20050,122735,2504359500,00,0.00,N,5,-200, 20250407,20350,20950,21150,20200,160151,3285090275,00,0.00,N,5,-1300, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 17fd038f6874..f3afaf4e5bb3 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4220,4600,4600,4205,10609,45424398,00,0.00,N,2,15, 20250409,4205,4230,4230,4110,3210,13371580,00,0.00,N,2,15, 20250408,4190,4245,4250,4120,3236,13580480,00,0.00,N,5,-5, 20250407,4195,4205,4430,4195,2234,9558120,00,0.00,N,5,-285, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 1fb9067dc0ce..46e6d4692351 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5100,4910,5130,4910,60727,306466370,00,0.00,N,2,315, 20250409,4785,4805,4930,4690,90176,432082995,00,0.00,N,5,-185, 20250408,4970,5010,5100,4930,53936,270491645,00,0.00,N,2,10, 20250407,4960,5320,5320,4950,78867,400004200,00,0.00,N,5,-390, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index a497928130a6..1b8a5c9bb80c 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2570,2310,2670,2240,7098195,17804596197,00,0.00,N,2,370, 20250409,2200,2420,2470,2170,1482110,3424474479,00,0.00,N,5,-300, 20250408,2500,2245,2840,2135,9497026,24394669414,00,0.00,N,2,285, 20250407,2215,1929,2260,1834,1469935,3131632133,00,0.00,N,2,276, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 5eaa60b7cb24..c6fa516df305 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10450,10270,10550,10240,60398,630537845,00,0.00,N,2,320, 20250409,10130,9900,10360,9900,60465,611611465,00,0.00,N,2,180, 20250408,9950,10000,10180,9350,77931,774171500,00,0.00,N,2,10, 20250407,9940,10230,10250,9870,49089,492717840,00,0.00,N,5,-290, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 0c04d581cb02..3985ff4ae054 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1709,1642,1720,1632,825162,1384669579,00,0.00,N,2,129, 20250409,1580,1620,1670,1565,865285,1392041463,00,0.00,N,5,-85, 20250408,1665,1789,1850,1618,1683840,2955018733,00,0.00,N,5,-116, 20250407,1781,2050,2070,1742,2883276,5401407334,00,0.00,N,5,-434, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 24ae6db6f56c..cde05eef5e6d 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2050,2035,2070,2005,55747,113502215,00,0.00,N,2,30, 20250409,2020,2030,2045,1991,63235,126842321,00,0.00,N,5,-25, 20250408,2045,2045,2045,2000,16356,33050335,00,0.00,N,2,35, 20250407,2010,2070,2145,1992,44919,90668127,00,0.00,N,5,-110, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 821f4ce61813..52a2820b4e01 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6510,6410,6590,6310,46015,296677735,00,0.00,N,2,320, 20250409,6190,6500,6500,6180,48563,304965250,00,0.00,N,5,-200, 20250408,6390,6320,6700,6300,35703,229148655,00,0.00,N,2,70, 20250407,6320,6400,6540,6210,50592,322942520,00,0.00,N,5,-380, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 91b29a02a281..df4a3d14162e 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4920,4735,4930,4655,381624,1841046322,00,0.00,N,2,365, 20250409,4555,4580,4750,4500,401240,1838794759,00,0.00,N,5,-150, 20250408,4705,4685,4810,4650,329720,1558200575,00,0.00,N,2,70, 20250407,4635,4905,4950,4635,413948,1953710278,00,0.00,N,5,-435, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 1cfcbc6fdf15..e08314e7dad6 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,31150,31150,31600,30300,28679,893036250,00,0.00,N,2,1150, 20250409,30000,30150,30450,29450,24541,732663325,00,0.00,N,5,-100, 20250408,30100,30350,30900,30100,17904,545234975,00,0.00,N,5,-150, 20250407,30250,31000,31000,29900,25837,784033300,00,0.00,N,5,-1300, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 1f7cb1a7bd90..ff6fb7ae2adb 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4615,4505,4650,4505,189603,871785255,00,0.00,N,2,185, 20250409,4430,4440,4485,4335,226654,995502447,00,0.00,N,5,-65, 20250408,4495,4530,4530,4470,123173,552718882,00,0.00,N,5,-40, 20250407,4535,4600,4620,4355,216638,963051050,00,0.00,N,5,-55, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index fab836784a51..731e737a5184 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,622,629,629,600,85205,52052089,00,0.00,N,2,24, 20250409,598,629,629,590,162278,97539436,00,0.00,N,5,-16, 20250408,614,596,625,589,175003,105452377,00,0.00,N,2,22, 20250407,592,619,640,558,448803,264822274,00,0.00,N,5,-42, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 696968ecb40e..6311bc03fc83 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3700,3470,3895,3465,7726,28847850,00,0.00,N,2,200, 20250409,3500,3300,3500,3300,7672,26096755,00,0.00,N,2,200, 20250408,3300,3310,3545,3300,15397,52146557,00,0.00,N,5,-10, 20250407,3310,3420,3460,3290,21243,71166290,00,0.00,N,5,-110, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 8ddab17024ff..817d3bd65d54 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3980,3835,4040,3835,69599,275572090,00,0.00,N,2,185, 20250409,3795,3800,3875,3660,77949,293121217,00,0.00,N,5,-60, 20250408,3855,3840,3965,3840,67782,263914900,00,0.00,N,2,35, 20250407,3820,4090,4090,3770,73586,282860255,00,0.00,N,5,-280, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index a9c02915e42d..e106df57e55e 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4360,4500,4500,4225,19514,85940700,00,0.00,N,2,145, 20250409,4215,4000,4285,4000,18935,78266800,00,0.00,N,2,170, 20250408,4045,3970,4240,3970,6012,24196850,00,0.00,N,2,5, 20250407,4040,4095,4295,3910,9380,37486107,00,0.00,N,5,-100, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 723fd5ac68e7..e09e25c79e24 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250409,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250408,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250407,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index f4321759066f..2132dd666f21 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2825,2660,2835,2660,86174,238292540,00,0.00,N,2,225, 20250409,2600,2705,2705,2565,44242,116191110,00,0.00,N,5,-105, 20250408,2705,2710,2835,2690,98185,270244265,00,0.00,N,5,-25, 20250407,2730,2850,2855,2720,76554,211920300,00,0.00,N,5,-160, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index f280e778dd6c..f3a8ffeca08c 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6050,6140,6140,5950,211050,1272556585,00,0.00,N,2,360, 20250409,5690,5750,5940,5630,146309,839884380,00,0.00,N,5,-110, 20250408,5800,5940,5960,5670,172733,1007070355,00,0.00,N,2,130, 20250407,5670,5900,5900,5640,328230,1883003050,00,0.00,N,5,-510, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 392249cc262d..3978b9183301 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2420,2345,2445,2345,18664,44700525,00,0.00,N,2,85, 20250409,2335,2455,2455,2335,20918,49745258,00,0.00,N,5,-50, 20250408,2385,2275,2460,2260,78672,187014991,00,0.00,N,2,135, 20250407,2250,2475,2475,2225,51844,118387702,00,0.00,N,5,-150, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 196a0fd0c43a..dc6541f8e703 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1516,1542,1542,1505,3689,5747749,00,0.00,N,2,22, 20250409,1494,1500,1535,1446,16595,24327507,00,0.00,N,5,-6, 20250408,1500,1498,1525,1463,9647,14354254,00,0.00,N,5,-5, 20250407,1505,1544,1544,1485,10494,15765353,00,0.00,N,5,-39, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 551c8aef6857..76b405b8e62a 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13920,13860,14110,13690,57512,798812270,00,0.00,N,2,1060, 20250409,12860,13020,13360,12710,55402,718505285,00,0.00,N,5,-510, 20250408,13370,13720,13920,13360,52344,714875025,00,0.00,N,5,-40, 20250407,13410,14400,14480,13400,108677,1487794105,00,0.00,N,5,-1460, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index d71e22c7775d..fb7b45739298 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11130,10890,11220,10770,22296,244982360,00,0.00,N,2,510, 20250409,10620,11400,11400,10520,39058,422661720,00,0.00,N,5,-600, 20250408,11220,11980,12000,11210,28393,326345260,00,0.00,N,5,-100, 20250407,11320,12000,12000,11200,46430,526539735,00,0.00,N,5,-820, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 5d006fbc3799..e09b8b13785b 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,32000,30900,32000,30650,24509,768019900,00,0.00,N,2,2900, 20250409,29100,29550,30650,28750,24027,707322875,00,0.00,N,5,-850, 20250408,29950,30950,31300,29900,21696,663182150,00,0.00,N,5,-550, 20250407,30500,31050,31700,30500,23393,725301275,00,0.00,N,5,-1950, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 2ff41d83de98..da4d36e64bd9 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25500,25500,25900,24950,25716,654244650,00,0.00,N,2,1500, 20250409,24000,24700,25250,23750,37035,898773075,00,0.00,N,5,-900, 20250408,24900,25600,25600,24800,26466,664415425,00,0.00,N,2,50, 20250407,24850,25800,25800,24500,39149,976019350,00,0.00,N,5,-1650, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 16c32990b7c4..ef634245d2ef 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4310,4310,4370,4210,6830,29476151,00,0.00,N,2,60, 20250409,4250,4315,4315,4060,6984,29057100,00,0.00,N,5,-90, 20250408,4340,4315,4350,4230,4680,20030165,00,0.00,N,2,10, 20250407,4330,4405,4405,4070,7734,32552020,00,0.00,N,5,-75, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 89c37e67e26f..b021efc3ebfe 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2920,2850,2960,2820,389716,1126523612,00,0.00,N,2,210, 20250409,2710,2795,2820,2690,399834,1096673332,00,0.00,N,5,-105, 20250408,2815,2825,2875,2800,249829,708754950,00,0.00,N,2,25, 20250407,2790,2905,2970,2750,560156,1569538163,00,0.00,N,5,-215, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 8643fe0f0d1a..35bc44f48d03 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3945,3920,4295,3895,684966,2787677131,00,0.00,N,2,85, 20250409,3860,4500,4530,3670,2168819,9034864306,00,0.00,N,5,-335, 20250408,4195,3500,4195,3480,1089106,4428717935,00,0.00,N,1,965, 20250407,3230,3540,3540,3220,133044,437905310,00,0.00,N,5,-355, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 99a89674b07c..c88288d198dd 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9140,8500,10060,8380,5725047,54061480290,00,0.00,N,2,320, 20250409,8820,9030,9460,8330,1940597,17356515280,00,0.00,N,5,-500, 20250408,9320,7610,9800,7450,11283991,101269130060,00,0.00,N,2,1470, 20250407,7850,7230,8490,7040,5191149,40749278790,00,0.00,N,2,710, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 0ce2a7f78771..8062d8fe87fd 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9700,11570,13010,9570,1602873,17932797070,00,0.00,N,5,-310, 20250409,10010,7810,10010,7710,212172,1957257055,00,0.00,N,1,2310, 20250408,7700,7110,7810,7110,24574,186227390,00,0.00,N,2,590, 20250407,7110,7340,7340,6920,5400,39230090,00,0.00,N,5,-230, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index bf077f7eb1ce..3754fdc92394 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,711,710,719,690,273558,192193645,00,0.00,N,2,28, 20250409,683,700,700,661,232081,157094275,00,0.00,N,5,-14, 20250408,697,694,724,687,219825,154209424,00,0.00,N,5,-3, 20250407,700,707,707,666,213651,145368688,00,0.00,N,5,-14, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 0a31a7c653c0..b1e0dcf7962e 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,349500,335500,349500,326500,777090,264852451750,00,0.00,N,2,35500, 20250409,314000,317000,325000,314000,330125,105068071750,00,0.00,N,5,-4000, 20250408,318000,331000,333000,315000,394764,127186914750,00,0.00,N,5,-5000, 20250407,323000,318000,331000,316000,398358,128214984250,00,0.00,N,5,-6000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 0c9df4b41bfe..7efaa063ae1f 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,39500,39400,39750,38800,179844,7090682650,00,0.00,N,2,1500, 20250409,38000,37450,39200,37150,111078,4201822375,00,0.00,N,5,-200, 20250408,38200,39450,39900,37900,174717,6736558150,00,0.00,N,5,-850, 20250407,39050,40000,40150,38700,150794,5921915700,00,0.00,N,5,-2350, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 4bc5ec6b64e0..147d203e6fce 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2175,2090,2190,2090,67936,146020288,00,0.00,N,2,155, 20250409,2020,2065,2100,2010,72430,148112970,00,0.00,N,5,-105, 20250408,2125,2090,2165,2090,86665,183194160,00,0.00,N,2,45, 20250407,2080,2120,2190,2070,101347,212992997,00,0.00,N,5,-170, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 9bca088fda80..0f3ab661ffae 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23150,22800,23300,22200,37456,855393825,00,0.00,N,2,1350, 20250409,21800,22600,22850,21600,35944,787850450,00,0.00,N,5,-850, 20250408,22650,22550,23050,22350,29567,672181525,00,0.00,N,2,750, 20250407,21900,22900,22900,21250,56833,1252371925,00,0.00,N,5,-1450, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 0e07efc70bd6..6de50cc338ee 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3255,3250,3320,3165,5900,19183804,00,0.00,N,2,55, 20250409,3200,3200,3230,3120,12449,39514470,00,0.00,N,2,10, 20250408,3190,3245,3245,3165,8380,26717115,00,0.00,N,5,-40, 20250407,3230,3125,3230,3080,20674,65481885,00,0.00,N,2,20, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index f465593ef239..173246e889a7 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,36250,36850,37000,35450,247025,9004152900,00,0.00,N,2,600, 20250409,35650,38350,38700,35350,413872,15057849850,00,0.00,N,5,-3600, 20250408,39250,40950,40950,38200,240739,9466819075,00,0.00,N,5,-1050, 20250407,40300,42150,42150,40200,324344,13279165475,00,0.00,N,5,-3050, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 5d2040859dca..212fbb87ec95 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2865,2960,3010,2855,1139513,3333369009,00,0.00,N,5,-45, 20250409,2910,3000,3050,2800,1263820,3693059680,00,0.00,N,5,-110, 20250408,3020,3130,3185,2950,2505357,7746079624,00,0.00,N,5,-105, 20250407,3125,2965,3290,2830,5480225,17154930949,00,0.00,N,2,155, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index e3e091713bb2..02b6e1cced07 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9950,9450,10100,9290,742783,7283349895,00,0.00,N,2,60, 20250409,9890,10780,10800,9230,1038289,10231492700,00,0.00,N,5,-570, 20250408,10460,9790,11290,9700,4885327,51060645205,00,0.00,N,2,10, 20250407,10450,10010,10450,9600,2434029,25017842690,00,0.00,N,1,2410, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 3eeca15c14fc..ddc5b51d1c60 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1667,1683,1683,1588,139715,230633247,00,0.00,N,2,80, 20250409,1587,1613,1645,1560,253950,404755800,00,0.00,N,5,-63, 20250408,1650,1765,1840,1645,322571,556399138,00,0.00,N,5,-115, 20250407,1765,1800,1839,1744,242148,431072660,00,0.00,N,5,-77, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index d524a487ab77..e84a263c608b 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3020,3045,3045,2995,116696,351940222,00,0.00,N,2,20, 20250409,3000,3060,3070,2970,119155,357346555,00,0.00,N,5,-65, 20250408,3065,3045,3090,3040,45465,139140662,00,0.00,N,2,20, 20250407,3045,3140,3165,3030,142233,435461970,00,0.00,N,5,-120, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 751efdfccc3c..36370b1d958e 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1820,1814,2225,1765,1093207,2170706049,00,0.00,N,2,9, 20250409,1811,1755,1816,1755,50828,90964268,00,0.00,N,5,-9, 20250408,1820,1805,1838,1762,16773,30374219,00,0.00,N,3,0, 20250407,1820,1853,1853,1743,21220,38032643,00,0.00,N,5,-33, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index e36155bd7cb1..7e7ec9dd0e8b 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27950,28100,28350,27450,345861,9653765925,00,0.00,N,2,1250, 20250409,26700,27150,28000,26350,195524,5289588250,00,0.00,N,5,-1050, 20250408,27750,29800,30000,27650,366507,10322963775,00,0.00,N,5,-1400, 20250407,29150,28550,29550,26750,373802,10698869150,00,0.00,N,5,-850, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 1e6a713e7312..e1b2c09716f7 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4780,4590,4840,4590,8236,39375813,00,0.00,N,2,275, 20250409,4505,4650,4795,4500,11949,54995935,00,0.00,N,5,-145, 20250408,4650,4600,4880,4580,6244,29251465,00,0.00,N,2,50, 20250407,4600,4740,4880,4520,16857,78090700,00,0.00,N,5,-240, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 7721212584d0..1fcce5a90b96 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13210,13470,13690,12900,56519,746521435,00,0.00,N,2,10, 20250409,13200,13100,13200,12780,37471,487214275,00,0.00,N,5,-20, 20250408,13220,13340,13580,13160,28618,382641095,00,0.00,N,5,-120, 20250407,13340,13300,13530,13000,48009,633241920,00,0.00,N,5,-340, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 1b9e8c4d810b..3709028be92d 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250410,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250409,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250408,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250407,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250404,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 7ec4f80f05c4..63af167489a4 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17300,17400,17400,16670,299889,5119190040,00,0.00,N,2,660, 20250409,16640,17730,18000,16210,628241,10789847610,00,0.00,N,5,-530, 20250408,17170,15450,17290,15140,1201360,19903059495,00,0.00,N,2,2030, 20250407,15140,14000,17430,13810,911585,14587169300,00,0.00,N,2,240, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 642c0c3c1c58..5ab967c5e898 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4440,4280,4440,4280,22810,99702945,00,0.00,N,2,255, 20250409,4185,4275,4380,4150,76697,323629660,00,0.00,N,5,-125, 20250408,4310,4300,4380,4280,39514,170973430,00,0.00,N,2,15, 20250407,4295,4515,4515,4270,68567,297515355,00,0.00,N,5,-225, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 7ba848b80a93..357ec76bbc54 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13750,13700,14100,13510,137488,1881044765,00,0.00,N,2,860, 20250409,12890,12990,13200,12710,96286,1245803275,00,0.00,N,5,-300, 20250408,13190,13600,13720,13150,92604,1243734130,00,0.00,N,5,-90, 20250407,13280,14020,14300,13270,165605,2241005335,00,0.00,N,5,-1300, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index f6b6421faa7b..1fd35f8f6d76 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2830,2845,2875,2775,312099,878609890,00,0.00,N,2,100, 20250409,2730,2630,2800,2625,580420,1584348251,00,0.00,N,2,45, 20250408,2685,2725,2800,2665,447920,1215738991,00,0.00,N,5,-5, 20250407,2690,2800,2810,2665,455168,1233451394,00,0.00,N,5,-210, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 42991998e3b0..89e140a11b35 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2980,2905,3020,2905,44575,132241005,00,0.00,N,2,125, 20250409,2855,2960,2960,2825,77455,222770600,00,0.00,N,5,-105, 20250408,2960,2940,3015,2935,68645,204101375,00,0.00,N,2,35, 20250407,2925,2995,3090,2915,95512,281544800,00,0.00,N,5,-190, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 662421b1c324..bf5525318513 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250409,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250408,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250407,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index bd78017a33a5..da6c51f22aca 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1900,1893,1957,1860,987839,1879614900,00,0.00,N,2,10, 20250409,1890,1683,1909,1671,1107831,2029446204,00,0.00,N,2,198, 20250408,1692,1783,1850,1678,646851,1130543735,00,0.00,N,5,-91, 20250407,1783,1923,1923,1733,663460,1203965540,00,0.00,N,5,-107, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index deea485801d5..8e1f503b0d72 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7250,7170,7420,7050,182702,1321587275,00,0.00,N,2,500, 20250409,6750,6730,6950,6600,164455,1107570420,00,0.00,N,5,-210, 20250408,6960,7050,7270,6890,137813,973885000,00,0.00,N,2,70, 20250407,6890,7600,7600,6830,276874,1968347300,00,0.00,N,5,-980, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 5266a63d434e..3a30d4cdc29e 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13270,13200,13320,13110,33657,445200850,00,0.00,N,2,190, 20250409,13080,12990,13250,12920,37991,494109560,00,0.00,N,5,-30, 20250408,13110,13090,13320,13090,53718,707872480,00,0.00,N,5,-70, 20250407,13180,13640,13640,13030,110031,1456899155,00,0.00,N,5,-470, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 94a31e66e502..2ae96a96fb20 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8790,8710,9380,8500,1268923,11385120060,00,0.00,N,2,540, 20250409,8250,7950,8490,7950,336026,2774651970,00,0.00,N,2,10, 20250408,8240,8820,8930,8100,413820,3537644900,00,0.00,N,5,-260, 20250407,8500,9200,9230,8500,528205,4616677460,00,0.00,N,5,-1140, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index d78ee123db9f..e9c51d1bad69 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2360,2370,2400,2300,701343,1646352253,00,0.00,N,2,120, 20250409,2240,2225,2295,2170,474132,1056497579,00,0.00,N,5,-30, 20250408,2270,2345,2370,2245,629592,1448802834,00,0.00,N,5,-50, 20250407,2320,2370,2435,2210,740553,1689086788,00,0.00,N,5,-150, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 2b3edc7310ab..251aab9f2679 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3110,2945,3115,2945,51073,154931670,00,0.00,N,2,210, 20250409,2900,2990,3010,2715,57359,165797155,00,0.00,N,5,-50, 20250408,2950,3030,3065,2900,65075,192543290,00,0.00,N,5,-70, 20250407,3020,3280,3280,2970,183070,554523000,00,0.00,N,5,-270, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 7b075c897e74..a5ac54c35b85 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8700,8450,8990,8430,55315,474715990,00,0.00,N,2,790, 20250409,7910,7910,8210,7750,54465,432447050,00,0.00,N,5,-290, 20250408,8200,8400,8530,8040,54656,451879310,00,0.00,N,5,-120, 20250407,8320,8640,8880,8310,77026,653663430,00,0.00,N,5,-760, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 4f6fde98b274..f66a2020a5ea 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13700,13180,13810,13180,35527,475435780,00,0.00,N,2,970, 20250409,12730,13280,13480,12590,53732,691071565,00,0.00,N,5,-680, 20250408,13410,13450,13750,13340,23878,323789360,00,0.00,N,2,180, 20250407,13230,14130,14200,13150,41579,564553370,00,0.00,N,5,-1200, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index 5136059e5fce..327b1189de06 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,59500,58500,59700,57300,60719,3582655800,00,0.00,N,2,2300, 20250409,57200,58600,59700,56200,63505,3648900950,00,0.00,N,5,-2300, 20250408,59500,61300,62200,58600,58264,3511556350,00,0.00,N,5,-1400, 20250407,60900,60200,62300,59400,78700,4814991150,00,0.00,N,5,-2200, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index bac980a5507f..8217ebaf41cc 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26200,25300,26350,24650,113204,2906908775,00,0.00,N,2,2450, 20250409,23750,24450,24600,23550,53239,1271851550,00,0.00,N,5,-500, 20250408,24250,24800,25200,24000,56027,1384214150,00,0.00,N,3,0, 20250407,24250,24700,25450,24200,70602,1742920725,00,0.00,N,5,-1650, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index c95497e66c68..fea18aefb3f2 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6140,6100,6180,6040,64576,394474685,00,0.00,N,2,140, 20250409,6000,5990,6050,5940,116733,699215135,00,0.00,N,2,50, 20250408,5950,6130,6130,5920,272331,1635226520,00,0.00,N,5,-80, 20250407,6030,6200,6200,5970,192616,1164787920,00,0.00,N,5,-180, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 52ff23e986ae..3bc2c186144a 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7230,7710,7930,7200,714404,5414606130,00,0.00,N,5,-420, 20250409,7650,8650,8900,7110,1107686,8775444090,00,0.00,N,5,-900, 20250408,8550,9050,9320,8090,1305761,11393264490,00,0.00,N,5,-380, 20250407,8930,7410,9370,7150,3035059,26396489995,00,0.00,N,2,1520, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index b6f393bac708..c5a477ca53d5 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5650,5580,5740,5550,61191,344925210,00,0.00,N,2,240, 20250409,5410,5610,5710,5250,124030,671270305,00,0.00,N,5,-200, 20250408,5610,5720,5970,5590,53827,307889605,00,0.00,N,5,-60, 20250407,5670,5950,6120,5650,145153,838587035,00,0.00,N,5,-390, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 40fef9744e26..cafe22455171 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7580,7520,7750,7430,87407,659316560,00,0.00,N,2,370, 20250409,7210,7500,7550,7130,105795,768020815,00,0.00,N,5,-340, 20250408,7550,7800,8060,7400,112927,876478620,00,0.00,N,2,150, 20250407,7400,7930,7960,7400,118879,902134295,00,0.00,N,5,-780, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index f5bf0b09782b..c9b113c695d5 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6120,5900,6180,5900,103063,620490215,00,0.00,N,2,440, 20250409,5680,5700,5890,5550,119681,680575410,00,0.00,N,5,-250, 20250408,5930,5880,6180,5860,113598,682963710,00,0.00,N,2,120, 20250407,5810,6200,6290,5810,122308,730775475,00,0.00,N,5,-670, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 00faa69f95d8..c78f546199f0 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15230,15280,15440,15000,912,13794540,00,0.00,N,5,-70, 20250409,15300,15300,15440,14640,1179,17932290,00,0.00,N,2,40, 20250408,15260,15430,15430,14680,1242,18917000,00,0.00,N,2,360, 20250407,14900,15270,15440,14540,956,14322690,00,0.00,N,2,600, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 737cccf6999b..1a4786b4425e 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,77100,78400,78400,73500,273673,20775512500,00,0.00,N,2,4500, 20250409,72600,71900,75700,70600,368592,26896313850,00,0.00,N,5,-2500, 20250408,75100,85500,85700,74500,476990,37667795950,00,0.00,N,5,-6400, 20250407,81500,77000,86600,75300,933367,75843910400,00,0.00,N,5,-1600, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 678d2c3f4ab6..4b72a91d4921 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2240,2230,2290,2195,187457,417325316,00,0.00,N,2,150, 20250409,2090,2110,2220,2020,135813,284971905,00,0.00,N,5,-45, 20250408,2135,2165,2275,2135,112249,244262620,00,0.00,N,5,-20, 20250407,2155,2250,2350,2125,107775,237606363,00,0.00,N,5,-210, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 99a483d1cf54..32680bc3f9b9 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5810,5800,5880,5650,36016,206896555,00,0.00,N,2,280, 20250409,5530,5700,5760,5300,39839,220023730,00,0.00,N,5,-80, 20250408,5610,5700,5860,5520,30385,173516680,00,0.00,N,2,90, 20250407,5520,6000,6000,5500,67174,380065070,00,0.00,N,5,-580, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 805be77d2aaf..21965962ad6e 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,33450,34000,34250,32600,26384,879952500,00,0.00,N,2,2250, 20250409,31200,30800,32050,30700,25770,802225775,00,0.00,N,5,-600, 20250408,31800,32050,32750,31450,34249,1101630275,00,0.00,N,2,850, 20250407,30950,34100,34100,30950,69863,2225993875,00,0.00,N,5,-4600, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index bf6587df8c26..348d857edb41 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1139,1084,1160,1084,84068,93860577,00,0.00,N,2,59, 20250409,1080,1100,1119,1080,47244,51829576,00,0.00,N,5,-39, 20250408,1119,1140,1140,1102,42406,47353819,00,0.00,N,5,-21, 20250407,1140,1185,1185,1100,98179,110356468,00,0.00,N,5,-45, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index 74bbf8ca9840..297cb1402951 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5550,5490,5660,5420,236583,1313007775,00,0.00,N,2,260, 20250409,5290,5400,5930,5240,509809,2836443770,00,0.00,N,5,-150, 20250408,5440,5790,5880,5340,359313,1992295250,00,0.00,N,5,-250, 20250407,5690,5650,5880,5380,374180,2134665280,00,0.00,N,3,0, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 7818047dc75d..50dd991ffcce 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13560,13190,13570,13040,62567,835939100,00,0.00,N,2,560, 20250409,13000,13150,13150,12620,37424,483783815,00,0.00,N,5,-200, 20250408,13200,13200,13450,12900,64420,848893250,00,0.00,N,2,100, 20250407,13100,13300,13530,12950,59929,789770390,00,0.00,N,5,-410, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 98859b57e6fb..5affbff15fa7 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14320,13970,14440,13930,75198,1069518275,00,0.00,N,2,930, 20250409,13390,13150,13490,12100,69509,896432350,00,0.00,N,2,150, 20250408,13240,13340,13700,13050,43562,583022330,00,0.00,N,2,190, 20250407,13050,13760,13850,12960,107451,1419972450,00,0.00,N,5,-1260, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 745240e98a5e..63d5b621e53c 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19550,18420,20200,18310,49726,951755210,00,0.00,N,2,1930, 20250409,17620,18750,18850,17610,35541,643002370,00,0.00,N,5,-1130, 20250408,18750,19220,19620,18740,24649,470920870,00,0.00,N,5,-200, 20250407,18950,20000,20500,18950,41372,795047840,00,0.00,N,5,-1950, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 742a4a0cf44a..994f2a91f355 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,39100,38850,39250,37650,81685,3143435700,00,0.00,N,2,2650, 20250409,36450,38250,38750,35600,82998,3072784300,00,0.00,N,5,-1850, 20250408,38300,37500,39000,37050,110641,4230934075,00,0.00,N,2,2300, 20250407,36000,38000,38450,35950,135271,5045461700,00,0.00,N,5,-4400, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 5112891e51a0..0892a5a6a3cc 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,687,672,708,657,1782091,1210760954,00,0.00,N,2,30, 20250409,657,644,697,633,2251533,1497462405,00,0.00,N,2,14, 20250408,643,637,653,628,952012,610101081,00,0.00,N,2,4, 20250407,639,670,671,623,1513753,965786187,00,0.00,N,5,-36, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 5621b10348b8..269fbb45a340 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1855,1855,1855,1855,27,50085,00,0.00,N,3,0, 20250409,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250408,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250407,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 5016be5b7220..42c58e1242c2 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1478,1418,1479,1400,71721,104456778,00,0.00,N,2,89, 20250409,1389,1389,1445,1366,106940,147712108,00,0.00,N,5,-40, 20250408,1429,1405,1465,1403,42656,60947688,00,0.00,N,2,24, 20250407,1405,1495,1501,1400,77835,110010961,00,0.00,N,5,-104, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index b2c4836daad9..44cae7cc221a 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5050,5080,5110,4950,260201,1307482545,00,0.00,N,2,255, 20250409,4795,4925,5100,4720,404610,1966313859,00,0.00,N,5,-185, 20250408,4980,4925,5340,4925,706869,3638469263,00,0.00,N,2,150, 20250407,4830,5150,5170,4800,486414,2397988349,00,0.00,N,5,-440, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index dbed8fde1e2d..b6cccedf82aa 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7360,7270,7360,7040,350495,2516431065,00,0.00,N,2,490, 20250409,6870,6930,7120,6750,220224,1521081490,00,0.00,N,5,-150, 20250408,7020,7210,7300,7010,145669,1035814880,00,0.00,N,5,-60, 20250407,7080,7290,7300,7060,158553,1132930335,00,0.00,N,5,-560, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index b0d0a3ea91ae..a1ba870a5bca 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12770,12600,13150,12410,3104234,39667518505,00,0.00,N,2,760, 20250409,12010,12700,12890,11800,2615704,32384072445,00,0.00,N,2,220, 20250408,11790,12300,13050,11490,2673019,33054327025,00,0.00,N,5,-410, 20250407,12200,13190,13230,11930,2114421,26127567940,00,0.00,N,5,-1730, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 5509ca12c8e6..6d597c17f519 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11890,11770,12150,11280,116332,1364914580,00,0.00,N,2,900, 20250409,10990,11300,11330,10820,59775,657636840,00,0.00,N,5,-210, 20250408,11200,11360,11470,11050,49801,562408435,00,0.00,N,2,140, 20250407,11060,11330,11620,11060,112064,1257534575,00,0.00,N,5,-940, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index b5b21ba4c308..3065474fb8ca 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5920,5660,6050,5500,1187588,6937402630,00,0.00,N,2,620, 20250409,5300,5450,5510,5240,386290,2077600660,00,0.00,N,5,-190, 20250408,5490,5420,5590,5330,589796,3217249285,00,0.00,N,2,310, 20250407,5180,5630,5630,5180,637548,3414445760,00,0.00,N,5,-600, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 715530e759e3..bfcead94ef88 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4835,4975,4975,4785,211839,1024723234,00,0.00,N,5,-80, 20250409,4915,4800,4950,4665,369955,1757523589,00,0.00,N,2,115, 20250408,4800,4820,4880,4750,148706,718129572,00,0.00,N,3,0, 20250407,4800,4915,4915,4710,285139,1374009081,00,0.00,N,5,-135, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index f0944c242e47..12ad40890b44 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6240,6300,6510,6010,82539,513740740,00,0.00,N,2,370, 20250409,5870,5940,6030,5710,55088,321218100,00,0.00,N,5,-150, 20250408,6020,6100,6700,5980,316282,1981192380,00,0.00,N,2,210, 20250407,5810,6380,6380,5800,92647,554376535,00,0.00,N,5,-770, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index c628cbac07d5..6814259f9da1 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2080,2015,2080,1996,170747,348958572,00,0.00,N,2,137, 20250409,1943,1990,2015,1938,188936,371872054,00,0.00,N,5,-47, 20250408,1990,2010,2050,1990,113430,227905033,00,0.00,N,5,-15, 20250407,2005,2060,2130,1988,113205,228615415,00,0.00,N,5,-145, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 6d3ec99408cc..6e19f8841ce6 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7010,7010,7160,6870,87368,609085410,00,0.00,N,2,530, 20250409,6480,6310,6750,6310,77237,503865520,00,0.00,N,5,-210, 20250408,6690,6830,6980,6660,68565,466591755,00,0.00,N,2,80, 20250407,6610,7080,7080,6580,68054,462595500,00,0.00,N,5,-710, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 07a17ed53ec1..844a0c65aa10 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2625,2535,2625,2535,22877,59525287,00,0.00,N,2,95, 20250409,2530,2615,2615,2495,38125,96118900,00,0.00,N,5,-40, 20250408,2570,2570,2640,2515,56833,145585690,00,0.00,N,3,0, 20250407,2570,2650,2650,2530,62480,159832414,00,0.00,N,5,-70, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index ec603063d138..3d4e010966db 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13000,13000,13170,12760,91928,1190981760,00,0.00,N,2,700, 20250409,12300,12210,12480,12060,127778,1566161900,00,0.00,N,5,-270, 20250408,12570,12300,13140,12160,223407,2819761600,00,0.00,N,2,570, 20250407,12000,12670,12670,11980,222437,2709109280,00,0.00,N,5,-1100, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index f7c0a1828cdf..5f5d91ff8164 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2655,2700,2775,2200,315786,765540375,00,0.00,N,2,45, 20250409,2610,2700,2720,2595,66922,175949470,00,0.00,N,5,-90, 20250408,2700,2755,2790,2670,50618,138738915,00,0.00,N,2,65, 20250407,2635,2920,2935,2635,131429,358420689,00,0.00,N,5,-285, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index f8114e1ff3d2..da0bb283cf00 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,37400,37900,37950,36100,58221,2157010750,00,0.00,N,2,3400, 20250409,34000,34350,35450,33000,72214,2462850950,00,0.00,N,5,-1400, 20250408,35400,35650,36800,34950,52946,1896766125,00,0.00,N,2,950, 20250407,34450,37250,38250,34450,96021,3424306075,00,0.00,N,5,-4950, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 988c18102217..85ea2c367d3d 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3520,3470,3520,3465,18448,64635163,00,0.00,N,2,70, 20250409,3450,3475,3475,3420,37714,130052230,00,0.00,N,5,-30, 20250408,3480,3455,3485,3455,31878,110639386,00,0.00,N,2,25, 20250407,3455,3530,3530,3445,44544,154213796,00,0.00,N,5,-75, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 0e6dd039ee74..ad335ae658b0 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24000,24300,24400,23650,65910,1580501600,00,0.00,N,2,550, 20250409,23450,24100,24450,22600,97831,2302246675,00,0.00,N,5,-250, 20250408,23700,23650,24950,23100,176237,4209411400,00,0.00,N,2,500, 20250407,23200,21700,25500,21100,412617,9580786075,00,0.00,N,2,1650, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 569d4497725d..1fdbab1e58c9 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,85700,82800,86200,81400,548881,46286881900,00,0.00,N,2,10500, 20250409,75200,77400,79500,74000,335056,25466615900,00,0.00,N,5,-3200, 20250408,78400,80900,81600,77700,573773,45578794950,00,0.00,N,2,1000, 20250407,77400,78100,82000,76700,617009,48597885000,00,0.00,N,5,-9900, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index ac2aa38bab9d..1a4caae1c721 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5100,5100,5100,5100,0,0,00,0.00,Y,3,0, 20250409,5100,5100,5100,5100,0,0,00,0.00,Y,3,0, 20250408,5100,5100,5100,5100,0,0,00,0.00,Y,3,-100, 20250407,5200,5200,5200,5200,10,52000,00,0.00,Y,5,-190, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 1d045f1a352e..357272ee1c33 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13170,13150,13190,12550,51043,662040730,00,0.00,N,2,670, 20250409,12500,13000,13930,12400,195146,2558615320,00,0.00,N,5,-370, 20250408,12870,12780,14380,12530,389482,5302815900,00,0.00,N,2,450, 20250407,12420,14200,14460,12250,133383,1812785205,00,0.00,N,5,-960, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 9a65d4adbd8e..857f26e54c05 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,7990,7800,8000,7600,10,78190,00,0.00,N,5,-200, +20250410,7960,7990,7990,7990,0,0,00,0.00,Y,5,-30, +20250409,7990,7800,8000,7600,10,78190,00,0.00,Y,5,-200, 20250408,8190,7790,8190,7790,25,198850,00,0.00,N,2,410, 20250407,7780,7780,7780,7780,0,0,00,0.00,N,3,-10, 20250404,7790,7790,7790,7790,1,7790,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index a1231efda722..a8d3fc5fc885 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1415,1400,1426,1400,368143,520120677,00,0.00,N,2,30, 20250409,1385,1365,1417,1357,294055,406804199,00,0.00,N,5,-5, 20250408,1390,1367,1460,1339,1317504,1853426184,00,0.00,N,2,47, 20250407,1343,1340,1520,1308,2693657,3823649637,00,0.00,N,5,-26, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 9c50bbdec1ee..5ff14b6c2e4e 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14290,14100,14350,14100,3958,56644540,00,0.00,N,2,190, 20250409,14100,14340,14360,13950,1915,26958370,00,0.00,N,5,-110, 20250408,14210,14000,14210,13880,2355,33108255,00,0.00,N,2,350, 20250407,13860,14080,14080,13520,3501,48371490,00,0.00,N,3,0, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index be36b08a60c4..93de47d52e5f 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,23900,24200,24450,23450,673585,16122468925,00,0.00,N,2,1800, 20250409,22100,22700,22900,22000,479178,10696841425,00,0.00,N,5,-850, 20250408,22950,23350,23700,22900,407544,9471126275,00,0.00,N,2,400, 20250407,22550,23450,23750,22500,714871,16433879100,00,0.00,N,5,-2350, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 8cc6664c82a9..a2277102e283 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3190,3105,3275,3105,32935,104604586,00,0.00,N,2,90, 20250409,3100,3215,3215,3085,56871,177765269,00,0.00,N,5,-100, 20250408,3200,3245,3245,3180,34671,110941545,00,0.00,N,2,15, 20250407,3185,3375,3375,3040,89787,283863573,00,0.00,N,5,-90, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 55c9780d59b9..ebf8e468797e 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,737,750,774,720,279557,205226849,00,0.00,N,5,-1, 20250409,738,745,770,722,180895,133068626,00,0.00,N,5,-2, 20250408,740,713,741,709,180311,131469866,00,0.00,N,2,27, 20250407,713,727,727,689,76159,54001670,00,0.00,N,2,4, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 438299dab40d..f1fd0a080af6 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10900,10600,10950,10600,26005,281088935,00,0.00,N,2,860, 20250409,10040,10000,10260,10000,26568,268777585,00,0.00,N,5,-250, 20250408,10290,10400,10650,10200,25770,269056485,00,0.00,N,5,-20, 20250407,10310,10750,10750,10310,34517,359204235,00,0.00,N,5,-720, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 274ed8c5d0fe..780ff269d109 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2200,2205,2220,2170,17180,37749015,00,0.00,N,2,60, 20250409,2140,2265,2265,2135,17069,37535565,00,0.00,N,5,-120, 20250408,2260,2240,2260,2170,15223,33671665,00,0.00,N,2,95, 20250407,2165,2230,2230,2100,14505,31231060,00,0.00,N,5,-90, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 61e0e2e52114..f4524709cf12 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12750,12300,13170,12070,18546,232778685,00,0.00,N,2,560, 20250409,12190,12010,12430,11480,11121,129471500,00,0.00,N,2,90, 20250408,12100,12630,12800,11500,8589,106497885,00,0.00,N,5,-450, 20250407,12550,13150,13760,12260,18307,231091095,00,0.00,N,5,-750, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index d4a938114a58..fbb154736b1f 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13670,13010,14270,12880,1276398,17493403435,00,0.00,N,2,60, 20250409,13610,13910,14180,12650,1561117,21010135385,00,0.00,N,5,-250, 20250408,13860,12820,15870,12450,12340723,176569820650,00,0.00,N,2,370, 20250407,13490,11920,13490,11730,6754482,87940190965,00,0.00,N,1,3110, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 74810a067739..4269203a410d 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2755,2720,2800,2665,483226,1321945195,00,0.00,N,2,150, 20250409,2605,2745,2820,2595,525231,1403516478,00,0.00,N,5,-225, 20250408,2830,2905,2975,2815,462224,1330023961,00,0.00,N,5,-50, 20250407,2880,3035,3130,2840,980316,2873466750,00,0.00,N,5,-220, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 00b3d3a17e11..693a45a56cfd 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2090,2090,2100,2075,9247,19252740,00,0.00,N,2,25, 20250409,2065,2070,2070,2050,23550,48614520,00,0.00,N,2,5, 20250408,2060,2060,2090,2030,22967,47053335,00,0.00,N,2,25, 20250407,2035,2090,2115,2035,17337,35771845,00,0.00,N,5,-90, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 60562ad06ca6..4d5c8b233e32 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7110,6820,7140,6820,180082,1257331910,00,0.00,N,2,620, 20250409,6490,6620,6790,6320,191346,1258106050,00,0.00,N,5,-310, 20250408,6800,6820,7060,6760,199132,1375288020,00,0.00,N,2,190, 20250407,6610,6930,6960,6610,178748,1201776275,00,0.00,N,5,-540, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index e4761f90e206..d4940d2e675e 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2835,2865,2965,2815,58185,166847197,00,0.00,N,2,135, 20250409,2700,2735,2910,2655,91787,250432302,00,0.00,N,5,-155, 20250408,2855,2835,3150,2835,78164,233342076,00,0.00,N,2,20, 20250407,2835,3120,3120,2835,73353,216525518,00,0.00,N,5,-350, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index d477ffc7cc41..e9476075d1c1 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250410,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250409,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250408,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250407,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250404,3935,5130,5380,3845,339601,1470388501,00,0.00,N,5,-1465, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index dfbb6f13df48..831a4ff5e121 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1000,1145,1145,850,3499,3021290,00,0.00,N,3,0, 20250409,1000,1255,1255,1000,11,11790,00,0.00,N,5,-105, 20250408,1105,1190,1190,886,3273,2924215,00,0.00,N,2,63, 20250407,1042,999,1045,781,1649,1318032,00,0.00,N,2,131, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 6ee23d5d4f00..18193111863f 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8770,8670,8960,8460,598269,5193501100,00,0.00,N,2,690, 20250409,8080,8160,8590,8050,437713,3634305870,00,0.00,N,5,-320, 20250408,8400,8820,9050,8300,501851,4304775645,00,0.00,N,5,-230, 20250407,8630,8930,9030,8560,605927,5298273220,00,0.00,N,5,-880, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 6e5940daae54..27b58e8c961d 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1258,1236,1280,1236,73685,92149080,00,0.00,N,2,34, 20250409,1224,1262,1262,1224,55061,68032012,00,0.00,N,5,-18, 20250408,1242,1306,1306,1238,116401,147218858,00,0.00,N,5,-29, 20250407,1271,1377,1377,1271,85595,111184064,00,0.00,N,5,-106, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 11de1ebeee76..0ddf59cac6f5 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11140,11320,11640,11030,81860,920632385,00,0.00,N,5,-140, 20250409,11280,11450,11590,11000,162897,1838497515,00,0.00,N,2,70, 20250408,11210,10220,11230,10180,168762,1829986355,00,0.00,N,2,1120, 20250407,10090,9670,10370,9530,109409,1084940740,00,0.00,N,2,100, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index f1a5d0aaaf39..f0ee7cd7f647 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8120,8010,8290,7890,31044,251341440,00,0.00,N,2,230, 20250409,7890,7910,8000,7740,9785,76914940,00,0.00,N,5,-110, 20250408,8000,7870,8090,7760,10698,84703790,00,0.00,N,2,60, 20250407,7940,8000,8000,7720,9766,77179760,00,0.00,N,5,-190, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index e4f120438c75..ac9fd33e2258 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7580,7610,7610,7470,20246,152687860,00,0.00,N,2,130, 20250409,7450,7540,7540,7410,40576,302864390,00,0.00,N,5,-90, 20250408,7540,7580,7580,7500,28932,217430560,00,0.00,N,2,40, 20250407,7500,7550,7690,7420,68433,513096495,00,0.00,N,5,-170, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index c730855defd1..cfc58be23ffc 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27200,27100,27800,26850,39404,1070058275,00,0.00,N,2,2200, 20250409,25000,25450,26100,24750,30801,776886825,00,0.00,N,5,-1000, 20250408,26000,26400,27150,25700,54264,1437398775,00,0.00,N,2,200, 20250407,25800,27000,27450,25700,69013,1815076950,00,0.00,N,5,-2300, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 50de2a5e18b1..ae0f88856f2e 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5710,5630,5830,5600,44984,255894090,00,0.00,N,2,260, 20250409,5450,5600,5750,5370,87812,482063770,00,0.00,N,5,-250, 20250408,5700,5750,6090,5700,71651,418325480,00,0.00,N,5,-210, 20250407,5910,6000,6150,5860,57884,346649860,00,0.00,N,5,-290, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 0b4b518c9d90..9a415f4e1c8f 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2240,2185,2245,2180,31367,69577955,00,0.00,N,2,95, 20250409,2145,2145,2170,2135,53699,115215902,00,0.00,N,5,-15, 20250408,2160,2150,2205,2150,27427,59505735,00,0.00,N,2,10, 20250407,2150,2200,2200,2130,83344,179264750,00,0.00,N,5,-75, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index fbaf0911c351..1cc4f4ab4678 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10130,9880,10130,9770,215018,2146787265,00,0.00,N,2,920, 20250409,9210,9530,9840,9050,238925,2250453750,00,0.00,N,5,-500, 20250408,9710,9990,10100,9680,220161,2170647620,00,0.00,N,5,-140, 20250407,9850,10110,10170,9840,342679,3405855080,00,0.00,N,5,-650, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index d7ff36fd4896..30bac44a2bd5 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4800,4710,4900,4710,19165,91936150,00,0.00,N,2,90, 20250409,4710,4810,4810,4660,30234,142121340,00,0.00,N,5,-100, 20250408,4810,4765,4845,4690,57844,275158064,00,0.00,N,2,45, 20250407,4765,4890,4905,4700,57789,275018937,00,0.00,N,5,-125, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index ca7be7406f3f..94d4db72f8b0 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3200,3210,3280,3080,199051,637065042,00,0.00,N,2,200, 20250409,3000,2955,3000,2885,114920,337280161,00,0.00,N,2,25, 20250408,2975,3020,3135,2910,151662,454656678,00,0.00,N,5,-25, 20250407,3000,3205,3205,3000,101318,312918403,00,0.00,N,5,-255, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index f2b151596ee5..6295e4902709 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8940,8560,8940,8510,73586,643223540,00,0.00,N,2,570, 20250409,8370,8490,8500,8250,37719,314773270,00,0.00,N,5,-130, 20250408,8500,8490,8660,8340,63319,536994330,00,0.00,N,2,70, 20250407,8430,8930,8940,8320,138466,1169109605,00,0.00,N,5,-590, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 1059a250fd33..ac641fbb3ffa 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6860,7000,7010,6650,36067,247017135,00,0.00,N,2,370, 20250409,6490,6630,6850,6470,30658,202076550,00,0.00,N,5,-240, 20250408,6730,7010,7180,6720,43265,300501070,00,0.00,N,5,-130, 20250407,6860,7200,7200,6700,67960,465090060,00,0.00,N,5,-630, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 6cb0c65fe121..df66eb80655e 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8420,8440,8500,8240,3212,26955570,00,0.00,N,2,160, 20250409,8260,8390,8390,8180,2616,21579930,00,0.00,N,2,20, 20250408,8240,8110,8370,8110,4980,41076385,00,0.00,N,2,140, 20250407,8100,8370,8370,8010,6279,50895490,00,0.00,N,5,-280, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 32508c3233c4..c138fa6777ae 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10650,10510,10650,10200,19927,207908875,00,0.00,N,2,740, 20250409,9910,9980,10020,9650,19791,194294430,00,0.00,N,5,-100, 20250408,10010,10410,10700,10010,22415,228979840,00,0.00,N,5,-330, 20250407,10340,10780,10780,10130,24695,255460545,00,0.00,N,5,-680, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index a1b943f9fc30..3061888e8fef 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250410,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250409,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250408,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250407,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250404,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 271842f26254..91c76fa5a7f8 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2455,2420,2510,2395,69936,171449305,00,0.00,N,2,120, 20250409,2335,2395,2415,2295,36754,85595839,00,0.00,N,5,-80, 20250408,2415,2305,2415,2305,43787,102135992,00,0.00,N,2,110, 20250407,2305,2485,2485,2270,88587,205514085,00,0.00,N,5,-195, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 320d5ffd9432..525836e4e3cd 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11280,11160,11520,11160,67465,761220640,00,0.00,N,2,440, 20250409,10840,11000,11400,10600,80437,874205750,00,0.00,N,5,-460, 20250408,11300,11790,11970,11230,73284,844025525,00,0.00,N,5,-350, 20250407,11650,11970,12200,11570,44245,519653795,00,0.00,N,5,-640, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index e852cad3a7e2..a79b8b82d221 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9370,8850,9370,8760,145797,1320446755,00,0.00,N,2,1050, 20250409,8320,8510,8660,8170,117703,982074325,00,0.00,N,5,-300, 20250408,8620,8930,9070,8590,112018,993329815,00,0.00,N,5,-50, 20250407,8670,9120,9400,8650,154918,1379886270,00,0.00,N,5,-890, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index 46d83b24ca1a..ff402a7be148 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2760,2515,2850,2515,197277,529768595,00,0.00,N,2,290, 20250409,2470,2465,2505,2420,84337,207921460,00,0.00,N,5,-25, 20250408,2495,2470,2565,2415,77376,194599421,00,0.00,N,2,85, 20250407,2410,2600,2600,2360,122743,296480102,00,0.00,N,5,-180, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 0c70af8bece8..2b8cd665a05e 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1589,1534,1589,1532,402470,626595450,00,0.00,N,2,105, 20250409,1484,1515,1540,1467,613300,914804087,00,0.00,N,5,-62, 20250408,1546,1573,1594,1545,523149,818530945,00,0.00,N,5,-21, 20250407,1567,1595,1615,1551,607238,956563298,00,0.00,N,5,-59, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 7f7c0d4b6277..96ce31bbde15 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8190,8400,8400,7990,12788,104318540,00,0.00,N,2,480, 20250409,7710,7620,7900,7520,13949,108000410,00,0.00,N,5,-200, 20250408,7910,7920,8290,7750,33138,264732750,00,0.00,N,2,360, 20250407,7550,8150,8150,7550,53704,413122475,00,0.00,N,5,-730, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index fce051387859..469a4aae8504 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7250,6840,7260,6610,131017,925241880,00,0.00,N,2,520, 20250409,6730,6850,7080,6640,81120,550375570,00,0.00,N,5,-310, 20250408,7040,6850,7130,6850,103507,726060640,00,0.00,N,2,220, 20250407,6820,7120,7190,6410,184731,1250124690,00,0.00,N,5,-580, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index cbaa593d696b..1eb0fe4d70b1 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,34300,28800,35000,28500,1162805,38669446625,00,0.00,N,2,6850, 20250409,27450,29300,29400,27000,262966,7363646825,00,0.00,N,5,-1950, 20250408,29400,29100,31100,28800,324235,9774580675,00,0.00,N,2,850, 20250407,28550,29500,30100,28100,331606,9662478850,00,0.00,N,5,-1650, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 6353176cf5ba..a23c14244f7e 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1994,1920,2090,1898,1033027,2049001105,00,0.00,N,2,64, 20250409,1930,2090,2210,1919,1539961,3123790675,00,0.00,N,5,-80, 20250408,2010,1839,2130,1800,3129114,6294999757,00,0.00,N,2,190, 20250407,1820,1848,1919,1803,1875122,3488612427,00,0.00,N,2,26, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 89e5486c7dc2..06f4f09c7ae4 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10690,10100,10760,10100,82203,865256970,00,0.00,N,2,760, 20250409,9930,10450,10600,9780,99340,1009422985,00,0.00,N,5,-520, 20250408,10450,11450,11880,10380,171724,1875697520,00,0.00,N,5,-860, 20250407,11310,12550,12750,11310,108284,1294842740,00,0.00,N,5,-1580, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 967cef86df4b..56ec85c5b20b 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24500,23800,24500,23550,22988,555398200,00,0.00,N,2,2000, 20250409,22500,23050,23300,22000,21237,479028300,00,0.00,N,5,-550, 20250408,23050,24100,24400,22950,32445,763436225,00,0.00,N,5,-900, 20250407,23950,24050,25100,23650,21422,516049700,00,0.00,N,5,-1400, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index 029f2784e6b1..d432fc732787 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,958,919,995,919,97626,94307324,00,0.00,N,2,39, 20250409,919,965,1010,895,171281,158632182,00,0.00,N,5,-46, 20250408,965,997,997,922,147397,141423027,00,0.00,N,5,-32, 20250407,997,934,1028,902,434520,428643770,00,0.00,N,2,47, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 2a9bc0e914aa..39c27cc27fe0 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8540,8600,8630,8120,128980,1088699650,00,0.00,N,2,800, 20250409,7740,8150,8230,7560,213237,1673291260,00,0.00,N,5,-570, 20250408,8310,8770,8900,8210,97342,828961995,00,0.00,N,5,-40, 20250407,8350,8990,8990,8350,141269,1210830825,00,0.00,N,5,-950, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index a36886150a3f..eae8e3542d39 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4975,4605,5100,4605,13305,65796023,00,0.00,N,2,405, 20250409,4570,4680,4905,4445,11999,55450943,00,0.00,N,5,-145, 20250408,4715,4825,5000,4705,7325,35612675,00,0.00,N,5,-105, 20250407,4820,5240,5300,4820,23418,115807180,00,0.00,N,5,-440, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index ee3be4085084..a17c3f17a0a4 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6430,6400,6450,6230,80343,511339850,00,0.00,N,2,460, 20250409,5970,6120,6140,5920,78115,468412730,00,0.00,N,5,-130, 20250408,6100,6330,6430,6100,113715,707936430,00,0.00,N,5,-140, 20250407,6240,6610,6610,6180,174407,1110900665,00,0.00,N,5,-620, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index 3d917362e2fe..68cb8e3020b3 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16750,17090,17990,16620,42689,726830660,00,0.00,N,2,940, 20250409,15810,15910,16190,15250,16136,252464635,00,0.00,N,5,-100, 20250408,15910,16700,16730,15900,25019,405723480,00,0.00,N,5,-140, 20250407,16050,16930,16930,15450,44207,702711490,00,0.00,N,5,-940, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index e3507c633995..a274497b721c 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5050,3910,5050,3910,495627,2350261889,00,0.00,N,1,1160, 20250409,3890,3850,3900,3755,11619,44538755,00,0.00,N,2,30, 20250408,3860,3820,3940,3820,14346,55269887,00,0.00,N,2,40, 20250407,3820,3755,4000,3755,22473,85910885,00,0.00,N,5,-180, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index cec6b42e3d4d..980dd0d7e472 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250410,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250409,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250408,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250404,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index f08f5c77433a..686cb5cab957 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4260,4090,4260,4055,111585,464674968,00,0.00,N,2,370, 20250409,3890,3930,4180,3855,93048,366391889,00,0.00,N,5,-165, 20250408,4055,4070,4220,4050,119180,493113974,00,0.00,N,2,60, 20250407,3995,4185,4265,3990,134329,545227083,00,0.00,N,5,-330, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index af9e1c570844..669ac7c621a3 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4130,3940,4170,3940,43261,175884685,00,0.00,N,2,295, 20250409,3835,3925,4005,3755,63962,245433666,00,0.00,N,5,-75, 20250408,3910,3950,4300,3900,53883,216624186,00,0.00,N,5,-15, 20250407,3925,4090,4150,3895,46030,182381815,00,0.00,N,5,-275, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index c30ad24c73c4..7e8505c55f62 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3685,3615,3685,3535,41797,152804479,00,0.00,N,2,155, 20250409,3530,3585,3605,3500,58171,205664226,00,0.00,N,5,-70, 20250408,3600,3515,3645,3515,37878,135482057,00,0.00,N,2,85, 20250407,3515,3620,3620,3315,91087,320568234,00,0.00,N,5,-105, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 0c05aeec7389..7a23d513590e 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5000,4795,5000,4795,70661,347979001,00,0.00,N,2,370, 20250409,4630,4865,4870,4550,116188,545007501,00,0.00,N,5,-265, 20250408,4895,4950,5140,4860,63568,316266230,00,0.00,N,5,-55, 20250407,4950,5090,5140,4900,87182,433383954,00,0.00,N,5,-270, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 577a07729873..bb742f595aa8 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10420,10260,10450,10100,18808,193787240,00,0.00,N,2,740, 20250409,9680,9850,10100,9360,39666,387888910,00,0.00,N,5,-350, 20250408,10030,10250,10600,10000,29261,300281270,00,0.00,N,2,220, 20250407,9810,10490,10550,9810,38473,382766865,00,0.00,N,5,-780, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index ff54cfd5dd7b..8561972a4321 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12800,13670,14280,12770,733892,9845187260,00,0.00,N,2,1650, 20250409,11150,11050,11590,11010,136611,1543382305,00,0.00,N,5,-330, 20250408,11480,11800,12030,11250,177720,2074589725,00,0.00,N,2,360, 20250407,11120,11660,12050,11080,162897,1856088640,00,0.00,N,5,-1480, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 03dec7cea998..c34c3b4d4469 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3895,3935,3955,3790,20771,80466740,00,0.00,N,2,160, 20250409,3735,3725,3770,3665,24252,89763720,00,0.00,N,2,10, 20250408,3725,3730,3815,3575,32804,122261812,00,0.00,N,2,40, 20250407,3685,3790,3895,3600,61808,228548615,00,0.00,N,5,-150, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 29e1e661e448..8a55f8bc0316 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6120,6190,6190,6120,172,1053340,00,0.00,N,2,100, 20250409,6020,6000,6190,5830,1994,12090800,00,0.00,N,2,60, 20250408,5960,5990,5990,5710,1010,5856250,00,0.00,N,2,160, 20250407,5800,6000,6100,5720,425,2466330,00,0.00,N,5,-250, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 8b18a5a6c2cf..a6f6fc0b47d1 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3710,3625,3745,3580,137730,505232793,00,0.00,N,2,240, 20250409,3470,3665,3700,3450,252945,902138098,00,0.00,N,5,-270, 20250408,3740,3670,3875,3670,458939,1743726784,00,0.00,N,2,100, 20250407,3640,3700,3720,3530,175263,630262687,00,0.00,N,5,-115, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index a2728526bba6..941406e418e6 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2115,2120,2120,2115,23080,48863275,00,0.00,N,3,0, 20250409,2115,2120,2120,2115,9672,20457745,00,0.00,N,5,-5, 20250408,2120,2120,2120,2112,83896,177512840,00,0.00,N,3,0, 20250407,2120,2120,2120,2115,81841,173231660,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 8e1c4dafa887..8ab3371c3389 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,24100,23100,25350,20350,2234478,49924940425,00,0.00,N,2,4210, +20250410,24100,24100,24100,24100,0,0,00,0.00,Y,3,0, +20250409,24100,23100,25350,20350,2234478,49924940425,00,0.00,Y,2,4210, 20250408,19890,19890,19890,18300,539633,10636501740,00,0.00,N,1,4590, 20250407,15300,14330,15300,14310,244251,3615477300,00,0.00,N,1,3530, 20250404,11770,9250,11770,8500,3056180,31556868445,00,0.00,N,1,2710, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 9a9228d817e5..b95fa0d92181 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10590,10590,10600,10580,6996,74058890,00,0.00,N,2,10, 20250409,10580,10580,10590,10580,29545,312623600,00,0.00,N,5,-10, 20250408,10585,10590,10610,10580,6144,65060895,00,0.00,N,2,5, 20250407,10580,10600,10600,10580,22420,237397490,00,0.00,N,5,-20, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 7e54aa940b48..18711471fd28 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2120,2120,2120,2115,11999,25377900,00,0.00,N,2,5, 20250409,2115,2115,2115,2115,12392,26209080,00,0.00,N,5,-5, 20250408,2120,2115,2120,2115,14597,30878180,00,0.00,N,2,5, 20250407,2115,2115,2117,2115,14624,30929762,00,0.00,N,5,-5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 15bd6c72a884..fd28d4977746 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9910,9220,10500,9140,1619168,16025235735,00,0.00,N,2,1250, 20250409,8660,8640,9250,8110,188919,1645612285,00,0.00,N,5,-200, 20250408,8860,9220,9390,8850,185563,1690750755,00,0.00,N,5,-210, 20250407,9070,9690,9700,9000,296010,2749965425,00,0.00,N,5,-1140, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index bac12cc4f314..c40805da9e07 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2125,2125,2125,2115,149384,316674255,00,0.00,N,3,0, 20250409,2125,2125,2125,2115,93104,197392077,00,0.00,N,3,0, 20250408,2125,2120,2125,2120,90046,190909194,00,0.00,N,3,0, 20250407,2125,2125,2125,2120,43651,92569326,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 64a42fadb527..c1c7b68fa71c 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2130,2130,2130,2130,17,36210,00,0.00,N,2,5, 20250409,2125,2130,2130,2120,7692,16307145,00,0.00,N,5,-5, 20250408,2130,2135,2135,2125,75,159515,00,0.00,N,5,-5, 20250407,2135,2140,2140,2130,18,38390,00,0.00,N,5,-5, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index bf92caf12364..bb9890973dfe 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3070,2970,3100,2970,33535,101814034,00,0.00,N,2,185, 20250409,2885,2950,2990,2815,24297,69962355,00,0.00,N,5,-65, 20250408,2950,2910,2990,2910,25637,75621313,00,0.00,N,2,45, 20250407,2905,3005,3045,2890,57750,169567579,00,0.00,N,5,-220, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index e1ca5be760e0..6c7da6c0bff7 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17560,17000,17700,16600,185538,3199403750,00,0.00,N,2,1460, 20250409,16100,16160,16760,15850,138155,2237613740,00,0.00,N,5,-670, 20250408,16770,17640,17680,16770,161102,2758658750,00,0.00,N,5,-460, 20250407,17230,18100,18150,17230,151671,2681248150,00,0.00,N,5,-1330, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 4071cbb12ba3..d194d91f4a4e 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10585,10580,10600,10580,9103,96423135,00,0.00,N,2,5, 20250409,10580,10580,10590,10580,13560,143477875,00,0.00,N,3,0, 20250408,10580,10590,10600,10580,8027,84962980,00,0.00,N,3,0, 20250407,10580,10580,10600,10580,30249,320295540,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 5aaa198117fd..d526c7789d17 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2125,2120,2130,2120,11887,25257055,00,0.00,N,3,0, 20250409,2125,2120,2125,2120,24139,51198337,00,0.00,N,5,-5, 20250408,2130,2120,2130,2120,8497,18034090,00,0.00,N,2,5, 20250407,2122,2130,2130,2120,81822,173492283,00,0.00,N,2,2, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 3cc75b77a690..d40655dd3e69 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9960,9480,10180,9480,81022,808661905,00,0.00,N,2,490, 20250409,9470,9010,9760,9010,134670,1266883300,00,0.00,N,2,460, 20250408,9010,9120,9440,9010,57158,527316135,00,0.00,N,5,-50, 20250407,9060,9790,9810,8860,191469,1751198365,00,0.00,N,5,-930, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 09eb36110bc4..65ee5cb27173 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2115,2115,2120,2115,35263,74585875,00,0.00,N,3,0, 20250409,2115,2120,2120,2115,3171,6706715,00,0.00,N,3,0, 20250408,2115,2120,2120,2115,11971,25318730,00,0.00,N,3,0, 20250407,2115,2115,2120,2115,28449,60179935,00,0.00,N,3,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index a5318ba40249..c67f4a704eb3 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9540,9600,9600,9310,124386,1175453530,00,0.00,N,2,730, 20250409,8810,9130,9230,8700,164692,1463043615,00,0.00,N,5,-440, 20250408,9250,9890,9950,9110,180422,1696093590,00,0.00,N,5,-260, 20250407,9510,10480,10520,9500,213373,2074759640,00,0.00,N,5,-1030, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 4a2b5b6ecd40..6142ce504a99 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1786,1850,1850,1741,108587,193672775,00,0.00,N,2,54, 20250409,1732,1718,1746,1718,20772,36029505,00,0.00,N,5,-5, 20250408,1737,1720,1743,1706,52154,90410509,00,0.00,N,2,33, 20250407,1704,1711,1711,1672,25501,43028100,00,0.00,N,5,-14, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 1c164fe13059..72748c0f5485 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11070,10400,11390,10130,939565,10203653590,00,0.00,N,2,470, 20250409,10600,11320,11480,10060,814005,8669445475,00,0.00,N,5,-600, 20250408,11200,11350,11810,10620,1888819,21103232985,00,0.00,N,5,-690, 20250407,11890,10250,12500,9900,4108128,48069338040,00,0.00,N,2,2270, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index aa74a3c9cfb5..a114ec001cb0 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250410,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250409,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250408,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250407,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250404,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 505bf23459f0..52fab835d726 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2125,2120,2125,2120,4680,9944900,00,0.00,N,2,5, 20250409,2120,2125,2125,2115,8305,17620135,00,0.00,N,5,-5, 20250408,2125,2125,2125,2120,3502,7434250,00,0.00,N,3,0, 20250407,2125,2120,2125,2120,5223,11081735,00,0.00,N,2,5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index c53975767b85..1ea6632cfdd5 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4245,4185,4295,4130,110937,468161661,00,0.00,N,2,375, 20250409,3870,3980,4100,3855,161337,634597669,00,0.00,N,5,-235, 20250408,4105,4220,4360,4090,88671,372252315,00,0.00,N,5,-75, 20250407,4180,4320,4480,4055,291037,1210339183,00,0.00,N,5,-340, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index d110b181de03..17313276038c 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2130,2135,2135,2120,139,294870,00,0.00,N,3,0, 20250409,2130,2130,2135,2120,4309,9168210,00,0.00,N,3,0, 20250408,2130,2130,2135,2120,4664,9929385,00,0.00,N,3,0, 20250407,2130,2130,2130,2120,1987,4218610,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index e74a541bbf51..fde4d859ec64 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2135,2135,2140,2125,10424,22260240,00,0.00,N,3,0, 20250409,2135,2140,2140,2135,8617,18440305,00,0.00,N,3,0, 20250408,2135,2130,2140,2130,12518,26772615,00,0.00,N,2,5, 20250407,2130,2135,2140,2120,12823,27263020,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 9d2af151864a..15fc1422921f 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2180,2225,2225,2180,511,1124025,00,0.00,N,2,20, 20250409,2160,2165,2165,2160,785,1698105,00,0.00,N,5,-5, 20250408,2165,2160,2215,2150,2157,4666215,00,0.00,N,2,5, 20250407,2160,2150,2175,2150,5102,11014585,00,0.00,N,5,-10, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 5e2efffba818..d8069f36adc8 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10220,10220,10230,10220,3844,39303970,00,0.00,N,2,10, 20250409,10210,10220,10230,10210,16525,168859215,00,0.00,N,5,-10, 20250408,10220,10220,10240,10220,14526,148559170,00,0.00,N,3,0, 20250407,10220,10230,10250,10220,26757,273819640,00,0.00,N,5,-10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 8bb614e73eab..59f90b7ad453 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,147900,143100,148500,142000,85636,12502050700,00,0.00,N,2,12000, 20250409,135900,144700,146900,135300,59195,8269598800,00,0.00,N,5,-6500, 20250408,142400,141900,143600,140000,72751,10306989465,00,0.00,N,2,4300, 20250407,138100,142500,143200,138000,68855,9691438200,00,0.00,N,5,-9500, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 5ff9bae8c4fb..3207bfd5b0ad 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10940,10800,10950,10510,63819,684301995,00,0.00,N,2,530, 20250409,10410,10400,10580,10140,21507,222366375,00,0.00,N,5,-160, 20250408,10570,10770,10840,10530,16125,171437200,00,0.00,N,5,-100, 20250407,10670,10660,10970,10250,39693,418702210,00,0.00,N,5,-330, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 53b31fea717e..8d49d746e402 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6490,6390,6520,6300,122094,781693100,00,0.00,N,2,430, 20250409,6060,6000,6270,5900,112235,681383990,00,0.00,N,2,10, 20250408,6050,6220,6310,6050,108527,671052240,00,0.00,N,2,10, 20250407,6040,6230,6630,6010,308926,1909990590,00,0.00,N,5,-590, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 12a4df5add72..3d808a2950a6 100644 --- a/444530/day/candle-day-250.csv +++ b/444530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11160,10920,11970,10700,1941667,22083427770,00,0.00,N,2,650, 20250409,10510,10300,11550,10250,1491054,16320932590,00,0.00,N,3,0, 20250408,10510,11230,11510,10500,948211,10464187245,00,0.00,N,5,-460, 20250407,10970,11180,12600,10150,2403111,27972785130,00,0.00,N,5,-620, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 88c6b4e7350a..d902c5edd4e6 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2020,2020,2020,2010,4007,8066805,00,0.00,N,2,5, 20250409,2015,2010,2020,2005,8336,16780151,00,0.00,N,5,-5, 20250408,2020,2005,2020,2005,7132,14365070,00,0.00,N,2,15, 20250407,2005,2015,2025,2005,16682,33551905,00,0.00,N,5,-10, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index af90e3d7732a..c02c7e77b07b 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,26300,26300,26650,25500,44875,1172516950,00,0.00,N,2,2100, 20250409,24200,23700,24900,23700,42710,1036133625,00,0.00,N,5,-650, 20250408,24850,25600,26000,24550,39716,1007712925,00,0.00,N,2,100, 20250407,24750,25600,26250,24750,49178,1249218300,00,0.00,N,5,-2300, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index f60c40b38f7a..636201b3d81c 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5330,5490,5490,5080,41994,220372425,00,0.00,N,2,300, 20250409,5030,5070,5100,4845,77305,383956335,00,0.00,N,5,-40, 20250408,5070,5260,5380,5000,43304,224879430,00,0.00,N,5,-160, 20250407,5230,5350,5400,5180,44165,232618370,00,0.00,N,5,-420, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 306bf33b52cc..e45b1bd8017d 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2115,2105,2115,2105,3804,8009205,00,0.00,N,2,10, 20250409,2105,2105,2115,2105,1337,2814970,00,0.00,N,5,-5, 20250408,2110,2115,2115,2110,508,1071915,00,0.00,N,3,0, 20250407,2110,2105,2115,2105,53859,113373345,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index f5f1f43d3be0..b086914df80a 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,19340,19200,19450,18900,74682,1431060825,00,0.00,N,2,740, 20250409,18600,18570,18780,18060,76454,1407525955,00,0.00,N,5,-90, 20250408,18690,18360,19190,18360,101202,1901773470,00,0.00,N,2,640, 20250407,18050,17800,18920,17600,107797,1974329605,00,0.00,N,5,-290, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 3137a80b0c9f..ee569c9516c9 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2160,2160,2160,2150,1822,3917760,00,0.00,N,3,0, 20250409,2160,2160,2160,2155,2635,5678555,00,0.00,N,3,0, 20250408,2160,2150,2165,2145,5472,11782520,00,0.00,N,2,5, 20250407,2155,2145,2175,2145,17665,38041365,00,0.00,N,5,-10, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index bd53d64520b3..d94b182869f9 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4015,4010,4080,3895,68607,273135280,00,0.00,N,2,170, 20250409,3845,3950,4080,3795,73916,284384950,00,0.00,N,5,-105, 20250408,3950,3860,4100,3855,52656,207302766,00,0.00,N,2,95, 20250407,3855,3830,3935,3800,55396,213808930,00,0.00,N,5,-100, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 9174b64a4a30..0789270825ce 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2175,2165,2175,2165,24184,52358380,00,0.00,N,2,10, 20250409,2165,2170,2170,2160,20543,44448610,00,0.00,N,5,-5, 20250408,2170,2190,2190,2170,19302,41899365,00,0.00,N,3,0, 20250407,2170,2160,2180,2160,10221,22194365,00,0.00,N,5,-10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index e323e7ae6946..d0f44e33e3a4 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250410,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250409,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250408,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250407,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250404,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 1842ccbafa21..b5f2a4125290 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11190,11190,11190,10000,84,884490,00,0.00,N,5,-10, 20250409,11200,11000,11200,11000,12,132200,00,0.00,N,2,700, 20250408,10500,10900,10900,10500,10,105800,00,0.00,N,5,-500, 20250407,11000,11000,11280,10000,210,2158990,00,0.00,N,3,0, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index e451c0738502..1e54c9169b80 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3510,3400,3510,3370,142229,487790086,00,0.00,N,2,275, 20250409,3235,3180,3310,3105,177296,571903898,00,0.00,N,5,-55, 20250408,3290,3345,3460,3280,163472,549996462,00,0.00,N,5,-20, 20250407,3310,3400,3545,3300,256890,861845989,00,0.00,N,5,-295, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index d3d8cd6a16df..9546493e6cd7 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2080,2085,2085,2070,5869,12191635,00,0.00,N,2,10, 20250409,2070,2085,2085,2065,4936,10213690,00,0.00,N,5,-5, 20250408,2075,2070,2085,2070,6026,12535050,00,0.00,N,5,-5, 20250407,2080,2085,2085,2070,7525,15592100,00,0.00,N,2,10, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 7a09316b9419..77351816ec70 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250410,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250409,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250408,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250407,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250404,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index e0f5847a8d5b..b97a573312a1 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3265,3440,3440,2930,5665,16661130,00,0.00,N,5,-180, 20250409,3445,3445,3445,3445,1,3445,00,0.00,N,3,0, 20250408,3445,3445,3445,3445,1,3445,00,0.00,N,2,445, 20250407,3000,3445,3445,2900,4204,12572450,00,0.00,N,5,-165, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 6d9baaaaeda8..ece6b0cff37e 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24350,20700,25200,20700,985363,23470345250,00,0.00,N,2,3550, 20250409,20800,20900,21400,20050,41413,859598475,00,0.00,N,5,-100, 20250408,20900,18760,21250,18760,69016,1399613250,00,0.00,N,2,2000, 20250407,18900,19750,19750,18500,21475,405652115,00,0.00,N,5,-850, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index a981e6858261..c04fc8845f6b 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2075,2095,2110,2075,5472,11379200,00,0.00,N,3,0, 20250409,2075,2100,2100,2075,799,1665660,00,0.00,N,5,-25, 20250408,2100,2090,2110,2085,2353,4935460,00,0.00,N,2,20, 20250407,2080,2090,2090,2065,2680,5569185,00,0.00,N,2,10, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index c7b9bd265fea..6dd1f9ee2fd2 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16390,16230,16390,15950,49722,806034770,00,0.00,N,2,840, 20250409,15550,15620,15880,15250,37039,572294205,00,0.00,N,5,-260, 20250408,15810,15840,16430,15650,36778,588465415,00,0.00,N,2,130, 20250407,15680,16180,16450,15000,85998,1351947435,00,0.00,N,5,-970, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 76405f0c7027..eb91aa5a8838 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4400,4495,4495,4365,53028,234236753,00,0.00,N,2,75, 20250409,4325,4370,4380,4320,43502,188802511,00,0.00,N,5,-50, 20250408,4375,4330,4380,4320,40037,174975522,00,0.00,N,2,45, 20250407,4330,4420,4420,4300,64056,277376847,00,0.00,N,5,-90, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 28d2c523fa55..9ab7c0104c7b 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10290,10280,10310,10280,19561,201533580,00,0.00,N,2,10, 20250409,10280,10280,10300,10280,14947,153741005,00,0.00,N,3,0, 20250408,10280,10290,10300,10280,12057,124066465,00,0.00,N,5,-10, 20250407,10290,10300,10310,10280,43590,448583395,00,0.00,N,5,-20, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 50fb6e964cd6..4c6628f9b416 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2180,2195,2195,2155,4958,10772050,00,0.00,N,2,10, 20250409,2170,2200,2200,2145,8793,18993040,00,0.00,N,5,-5, 20250408,2175,2200,2200,2150,12378,26717255,00,0.00,N,2,15, 20250407,2160,2180,2205,2150,10976,23693245,00,0.00,N,5,-40, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 30381837dfd1..be791f0de526 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2225,2225,2225,2225,1,2225,00,0.00,N,2,5, 20250409,2220,2225,2225,1900,4,8245,00,0.00,N,5,-5, 20250408,2225,2225,2225,2225,1,2225,00,0.00,N,3,0, 20250407,2225,2225,2225,2225,1,2225,00,0.00,N,5,-10, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index ad67f730d4f7..a54fe6361c57 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2130,2145,2145,2130,3752,7994605,00,0.00,N,5,-10, 20250409,2140,2140,2145,2140,4621,9897360,00,0.00,N,3,0, 20250408,2140,2125,2145,2125,1308,2799145,00,0.00,N,2,10, 20250407,2130,2155,2155,2130,18722,39946620,00,0.00,N,5,-15, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 155a19b84815..b2c091f89fa6 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16300,15830,17490,15200,10512739,173958397580,00,0.00,N,2,560, 20250409,15740,14000,16800,13550,14983531,231699612910,00,0.00,N,2,2550, 20250408,13190,14150,15790,12190,6156335,86351834485,00,0.00,N,5,-680, 20250407,13870,17040,17720,13690,7459059,122384649600,00,0.00,N,5,-2230, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 45b24178a7b7..dc30b5f90593 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2055,2055,2065,2055,8005,16469250,00,0.00,N,2,5, 20250409,2050,2055,2060,2050,20588,42301415,00,0.00,N,5,-5, 20250408,2055,2050,2065,2050,25978,53409900,00,0.00,N,3,0, 20250407,2055,2055,2060,2050,78828,161840789,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 6f4a723ed99f..285c8f1e714d 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2075,2070,2075,2065,8489,17591045,00,0.00,N,2,5, 20250409,2070,2070,2070,2060,1671,3443800,00,0.00,N,3,0, 20250408,2070,2060,2070,2060,5849,12056895,00,0.00,N,2,10, 20250407,2060,2060,2075,2060,4840,9991425,00,0.00,N,5,-10, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 314e553aeb99..ebf247d94d5c 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,54600,52400,54900,50800,859464,46178338150,00,0.00,N,2,6650, 20250409,47950,49300,50700,47450,503463,24531052325,00,0.00,N,5,-2250, 20250408,50200,52200,52700,49950,379858,19410182475,00,0.00,N,5,-300, 20250407,50500,52500,53800,50200,486010,25055948700,00,0.00,N,5,-4600, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 35cbd090aa84..959ae7348685 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2210,2140,2210,2115,799656,1736357751,00,0.00,N,2,140, 20250409,2070,2170,2215,2000,1086848,2270476648,00,0.00,N,5,-145, 20250408,2215,2315,2350,2195,1149491,2611063552,00,0.00,N,5,-45, 20250407,2260,2390,2445,2155,1601432,3626142899,00,0.00,N,5,-230, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 92ce4e34edf0..4b1e01a098bf 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7840,7660,7970,7600,40291,312822565,00,0.00,N,2,440, 20250409,7400,7310,7570,7230,29454,217109200,00,0.00,N,5,-80, 20250408,7480,7550,7730,7390,40614,306677810,00,0.00,N,3,0, 20250407,7480,8000,8010,7480,62299,472923900,00,0.00,N,5,-670, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index f469d0f97ed0..e1451b4cbf2b 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4720,4655,4800,4560,613005,2869957099,00,0.00,N,2,165, 20250409,4555,4740,5210,4335,3752190,18497769909,00,0.00,N,2,25, 20250408,4530,4475,4875,4365,1313535,6074704068,00,0.00,N,3,0, 20250407,4530,4255,4885,4150,3082810,14116646488,00,0.00,N,2,205, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 45c92b5ebea1..96313db97e96 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2030,2025,2030,2015,5111,10339125,00,0.00,N,3,0, 20250409,2030,2030,2030,2015,4528,9152860,00,0.00,N,5,-5, 20250408,2035,2040,2040,2020,8369,16938170,00,0.00,N,3,0, 20250407,2035,2035,2040,2015,10247,20800770,00,0.00,N,5,-5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 200352f9f31f..560fe4bad9ee 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8360,8300,8620,7970,328412,2754279440,00,0.00,N,2,520, 20250409,7840,7580,8030,7550,168399,1322502965,00,0.00,N,2,240, 20250408,7600,7540,7900,7500,138971,1072646055,00,0.00,N,2,100, 20250407,7500,7950,7950,7480,206571,1562762320,00,0.00,N,5,-480, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 90cf50c93e84..be6ba6413ead 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10320,10700,10900,10320,284007,2988907500,00,0.00,N,2,330, 20250409,9990,9800,10230,9780,130418,1303271185,00,0.00,N,2,30, 20250408,9960,10490,10630,9960,204090,2086710455,00,0.00,N,5,-160, 20250407,10120,11080,11160,10090,395925,4104139870,00,0.00,N,5,-1510, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 25c471a5396d..78a7588b796f 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9990,9800,10130,9780,282028,2807227660,00,0.00,N,2,580, 20250409,9410,10130,10370,9290,414675,4055084580,00,0.00,N,5,-990, 20250408,10400,11160,11230,10070,467655,4974300470,00,0.00,N,5,-450, 20250407,10850,11350,12000,10700,1003529,11478197135,00,0.00,N,5,-740, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index e062fc6f709f..9ee80d111af0 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2025,2030,2030,2025,14040,28445665,00,0.00,N,5,-5, 20250409,2030,2030,2030,2020,20171,40829932,00,0.00,N,3,0, 20250408,2030,2025,2030,2025,18542,37557460,00,0.00,N,2,5, 20250407,2025,2032,2032,2020,62178,125810306,00,0.00,N,5,-10, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index ac6a4b69bd51..159740505903 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9560,9420,10000,9370,14470,137988450,00,0.00,N,2,520, 20250409,9040,9000,9330,8700,23843,216165330,00,0.00,N,5,-110, 20250408,9150,9070,9390,9010,33570,308564070,00,0.00,N,2,190, 20250407,8960,9020,9320,8930,45772,413208585,00,0.00,N,5,-800, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 52f131af6ea4..071c24ae7485 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3785,3775,3805,3740,180863,683017070,00,0.00,N,2,85, 20250409,3700,3735,3740,3670,190835,706507191,00,0.00,N,5,-40, 20250408,3740,3700,3790,3700,131350,492193417,00,0.00,N,2,40, 20250407,3700,3750,3750,3590,476369,1753731332,00,0.00,N,5,-55, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 48b10acc575d..c90b819522fc 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4460,4220,4530,4220,39240,171761304,00,0.00,N,2,400, 20250409,4060,4385,4460,3925,126010,510865699,00,0.00,N,5,-325, 20250408,4385,4650,4720,4200,87068,384276555,00,0.00,N,5,-265, 20250407,4650,4410,4720,4235,50895,225746182,00,0.00,N,5,-25, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 79fdd939f57c..7d69478e9499 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5470,5750,5750,5450,994257,5521261340,00,0.00,N,2,240, 20250409,5230,5030,5420,5030,725689,3821908990,00,0.00,N,2,10, 20250408,5220,5480,5630,5200,954749,5170506990,00,0.00,N,5,-90, 20250407,5310,5720,5750,5300,1127801,6163916700,00,0.00,N,5,-710, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 41d8d80f9a98..aa5148a23e7a 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3750,3570,3750,3570,56840,209363600,00,0.00,N,2,290, 20250409,3460,3580,3650,3405,88926,310653535,00,0.00,N,5,-145, 20250408,3605,3615,3785,3550,51174,187204545,00,0.00,N,5,-30, 20250407,3635,3620,3755,3530,65443,240417645,00,0.00,N,5,-250, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 91071961248d..5943bd6e86f6 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1115,1087,1119,1082,619333,680806427,00,0.00,N,2,50, 20250409,1065,1081,1098,1064,714114,768066717,00,0.00,N,5,-28, 20250408,1093,1114,1114,1083,614902,673343010,00,0.00,N,5,-6, 20250407,1099,1122,1122,1090,670643,740364535,00,0.00,N,5,-34, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index 3d6e7e45fcb2..99fd0baa9954 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6800,6840,6890,6450,202971,1356794185,00,0.00,N,2,200, 20250409,6600,6700,7170,6430,905793,6188363395,00,0.00,N,2,410, 20250408,6190,6430,6430,6120,89230,559361420,00,0.00,N,5,-210, 20250407,6400,6200,6450,5910,146477,896426945,00,0.00,N,5,-50, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 2331815cd022..4eca2ab4bfff 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2900,2730,2940,2705,829186,2359454568,00,0.00,N,2,250, 20250409,2650,2750,2835,2610,296456,800465484,00,0.00,N,5,-130, 20250408,2780,2770,2850,2745,356916,997351652,00,0.00,N,2,30, 20250407,2750,2705,2800,2645,223976,607815459,00,0.00,N,5,-20, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 369189935128..84868f238ac3 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8400,8100,8400,8080,30686,253026070,00,0.00,N,2,550, 20250409,7850,7850,8040,7700,26992,211849040,00,0.00,N,5,-150, 20250408,8000,8000,8190,7950,8996,72439830,00,0.00,N,2,100, 20250407,7900,8300,8450,7900,31615,254507575,00,0.00,N,5,-550, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index cfffe1809cb3..8888b0766fc5 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13610,13900,14200,13200,106734,1450985720,00,0.00,N,2,750, 20250409,12860,13300,13690,12660,84204,1094383340,00,0.00,N,5,-740, 20250408,13600,13700,14100,13530,41269,568051880,00,0.00,N,2,130, 20250407,13470,14970,14970,13440,133245,1852861015,00,0.00,N,5,-1860, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 156c3b003ebf..dda5380624c9 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7700,7850,7940,7540,1104374,8501092195,00,0.00,N,2,670, 20250409,7030,7210,7570,7020,864855,6321743460,00,0.00,N,5,-360, 20250408,7390,7890,7960,7250,1146029,8691652940,00,0.00,N,5,-170, 20250407,7560,8510,8510,7560,1510519,11975687670,00,0.00,N,5,-1420, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 5fe4a6cbcdce..4ba63681d559 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2005,2005,2005,2000,11444,22904510,00,0.00,N,3,0, 20250409,2005,2005,2005,2000,5969,11938390,00,0.00,N,5,-5, 20250408,2010,2000,2010,2000,4570,9157930,00,0.00,N,2,5, 20250407,2005,2005,2005,2000,17281,34574530,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 1a548fdd4289..e24d5a4cc186 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1996,1997,1999,1993,30480,60854406,00,0.00,N,2,2, 20250409,1994,1994,1997,1993,35140,70045811,00,0.00,N,5,-1, 20250408,1995,1995,1996,1992,37434,74649066,00,0.00,N,2,2, 20250407,1993,2000,2000,1991,90937,181470560,00,0.00,N,5,-7, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index cec0b1d46626..5ba0b084e971 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15090,14640,15120,14640,16632,247771610,00,0.00,N,2,600, 20250409,14490,14680,14990,14450,27518,401086270,00,0.00,N,5,-370, 20250408,14860,14790,15090,14560,34767,518178080,00,0.00,N,2,310, 20250407,14550,15070,15070,14380,47140,690046280,00,0.00,N,5,-570, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 251bd022b148..9bdd0e7b810d 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15800,13050,15800,12760,361664,5366390110,00,0.00,N,1,3640, 20250409,12160,12390,12940,12120,25592,318280360,00,0.00,N,5,-790, 20250408,12950,13040,13200,12710,20790,267858000,00,0.00,N,2,30, 20250407,12920,13310,13490,12740,35428,461352190,00,0.00,N,5,-1030, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 83b1438e3c2f..a28f8a330c92 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18990,18240,19090,18240,7517,140778385,00,0.00,N,2,930, 20250409,18060,18020,18170,17520,8741,154887270,00,0.00,N,2,40, 20250408,18020,18000,18550,18000,6807,124040530,00,0.00,N,2,100, 20250407,17920,19000,19000,17920,11603,210408085,00,0.00,N,5,-1080, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 57bf7c49ce0c..b29044349763 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2080,2060,2080,2060,8569,17700575,00,0.00,N,3,0, 20250409,2080,2090,2090,2060,7024,14530120,00,0.00,N,2,5, 20250408,2075,2060,2090,2060,8214,16933200,00,0.00,N,2,10, 20250407,2065,2090,2090,2060,8671,17881595,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 1feb3a301dd0..20ee5d203391 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2015,2010,2015,2010,9177,18457375,00,0.00,N,2,5, 20250409,2010,2015,2015,2010,7783,15655300,00,0.00,N,5,-5, 20250408,2015,2010,2015,2010,10991,22104500,00,0.00,N,2,5, 20250407,2010,2020,2020,2005,19649,39500230,00,0.00,N,5,-5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 7fe1f00caa55..f7cfc02fd5bd 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,43550,43000,43900,42150,335663,14541045175,00,0.00,N,2,3250, 20250409,40300,39550,41700,39550,235411,9615659675,00,0.00,N,5,-350, 20250408,40650,42500,42650,40100,330851,13673865225,00,0.00,N,5,-950, 20250407,41600,44700,44700,41600,338449,14427457675,00,0.00,N,5,-4800, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 721643b471d6..140328a6fd59 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2090,2095,2095,2075,8578,17864802,00,0.00,N,2,5, 20250409,2085,2095,2095,2075,2000,4160000,00,0.00,N,5,-5, 20250408,2090,2090,2090,2085,1751,3657877,00,0.00,N,3,0, 20250407,2090,2095,2115,2085,2353,4929435,00,0.00,N,5,-5, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index a31aff67ce1c..bd57277b4b0d 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250410,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250409,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250408,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250407,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250404,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index bd1c6ad5e942..7109f0e7cff5 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21400,20800,21600,20450,72569,1526662400,00,0.00,N,2,1760, 20250409,19640,20150,20600,19490,131278,2612173545,00,0.00,N,5,-960, 20250408,20600,21400,21800,20450,71138,1489420625,00,0.00,N,5,-500, 20250407,21100,22250,22300,20950,79378,1694043775,00,0.00,N,5,-1750, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index e101ff9f04d1..8cf17772d46a 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2055,2045,2055,2045,729,1495030,00,0.00,N,3,0, 20250409,2055,2050,2055,2045,3689,7545115,00,0.00,N,3,0, 20250408,2055,2065,2065,2045,2952,6043145,00,0.00,N,5,-5, 20250407,2060,2055,2060,2045,5283,10852295,00,0.00,N,3,0, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index c48ef61b86f6..07f7ad2cc681 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14220,15150,15300,14090,3819648,55597142065,00,0.00,N,2,930, 20250409,13290,13000,13410,12700,1683943,22468881725,00,0.00,N,2,80, 20250408,13210,13220,13900,12600,2647599,35118215965,00,0.00,N,2,800, 20250407,12410,13000,14150,12410,2606966,35016943730,00,0.00,N,5,-1190, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 5ebad833f98e..f6843a3b6e89 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,51800,51400,51800,50600,28575,1465472450,00,0.00,N,2,2550, 20250409,49250,50500,50800,49000,22792,1134537950,00,0.00,N,5,-1750, 20250408,51000,52700,53100,51000,19987,1036471800,00,0.00,N,5,-1200, 20250407,52200,53100,53600,51500,24726,1286762000,00,0.00,N,5,-2500, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 104659ddf3e0..6f83ca707e93 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13500,13350,13500,13120,76640,1022705855,00,0.00,N,2,940, 20250409,12560,12640,13100,12360,115169,1458384555,00,0.00,N,5,-640, 20250408,13200,13320,13550,12850,72315,958973785,00,0.00,N,2,190, 20250407,13010,13150,13480,12710,119915,1552969645,00,0.00,N,5,-910, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 533509ae2158..59dbc360f19b 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,15200,15400,15400,15400,0,0,00,0.00,Y,5,-200, +20250410,15000,15200,15200,15200,0,0,00,0.00,Y,5,-200, +20250409,15200,15200,15200,15200,0,0,00,0.00,Y,3,-200, 20250408,15400,15400,15400,15400,0,0,00,0.00,Y,3,-200, 20250407,15600,15600,15600,15600,0,0,00,0.00,Y,3,-200, 20250404,15800,15800,15800,15800,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 234f694b9e3b..f80139d740d8 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2170,2175,2205,2160,42535,92602890,00,0.00,N,5,-20, 20250409,2190,2205,2205,2170,47171,102629655,00,0.00,N,5,-25, 20250408,2215,2210,2215,2155,80744,175379745,00,0.00,N,2,10, 20250407,2205,2200,2210,2145,89247,192688945,00,0.00,N,5,-25, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 4ebeaa8b580a..3d1091c59768 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2105,2110,2110,2090,5356,11261169,00,0.00,N,2,5, 20250409,2100,2115,2115,2080,22209,46403640,00,0.00,N,5,-15, 20250408,2115,2085,2120,2085,9541,20055285,00,0.00,N,2,25, 20250407,2090,2120,2120,2085,26477,55565335,00,0.00,N,5,-15, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 27258d5b52fe..8a00282135e1 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12200,12500,12800,12180,2654,33089710,00,0.00,N,2,20, 20250409,12180,13340,13340,12000,1043,13249750,00,0.00,N,5,-770, 20250408,12950,13200,13200,12450,1358,17131430,00,0.00,N,2,20, 20250407,12930,13400,13400,12800,1575,20368660,00,0.00,N,5,-210, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 9e4d4a0c7140..30b26060a5ab 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250409,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250408,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250407,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 1ba27f105d2e..39adcf4a24ac 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,40300,40500,40750,38700,285604,11452933775,00,0.00,N,2,3250, 20250409,37050,37300,38650,36100,377882,14046046275,00,0.00,N,5,-1300, 20250408,38350,40800,41000,37700,357569,13930702500,00,0.00,N,5,-950, 20250407,39300,41500,41900,39050,380731,15231211700,00,0.00,N,5,-4500, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 64cebdc648f5..924219b1616a 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8820,8550,8890,8520,78630,682921000,00,0.00,N,2,560, 20250409,8260,8210,8580,8200,62714,524605330,00,0.00,N,5,-110, 20250408,8370,8450,8770,8300,80437,686568915,00,0.00,N,5,-30, 20250407,8400,8800,8810,8200,107076,902628605,00,0.00,N,5,-650, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index 2a2c0b17a342..b07333e0fc3a 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2810,2770,2825,2750,101940,284221337,00,0.00,N,2,70, 20250409,2740,2720,2790,2720,59655,163723849,00,0.00,N,5,-50, 20250408,2790,2785,2810,2720,122150,336562370,00,0.00,N,2,35, 20250407,2755,2770,2800,2715,220121,606719366,00,0.00,N,5,-60, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 03683d47c8cb..f7bb6ef36383 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14700,14450,14720,14220,65174,943878410,00,0.00,N,2,1080, 20250409,13620,13700,14080,13420,55272,759104465,00,0.00,N,5,-360, 20250408,13980,14220,14460,13640,82970,1176490270,00,0.00,N,2,80, 20250407,13900,14350,14880,13800,151521,2149008790,00,0.00,N,5,-1300, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 394f9cfab704..1f89e58505e2 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5030,4500,5500,4330,25230100,128073080807,00,0.00,N,2,380, 20250409,4650,4015,4650,3990,5686279,25484658437,00,0.00,N,1,1070, 20250408,3580,2770,3580,2770,1917557,6362488286,00,0.00,N,1,825, 20250407,2755,3010,3065,2750,117105,329365541,00,0.00,N,5,-310, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 52e132536864..c217e4a0cda1 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2075,2075,2090,2075,4147,8641056,00,0.00,N,3,0, 20250409,2075,2085,2090,2075,45164,94101070,00,0.00,N,5,-10, 20250408,2085,2100,2100,2080,19858,41354315,00,0.00,N,2,5, 20250407,2080,2090,2095,2075,52305,108978265,00,0.00,N,5,-15, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 863917fa4361..693ac24ca2bd 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2055,2065,2065,2050,32541,66865550,00,0.00,N,3,0, 20250409,2055,2055,2060,2055,2120,4356610,00,0.00,N,3,0, 20250408,2055,2062,2070,2050,6096,12514909,00,0.00,N,5,-5, 20250407,2060,2070,2080,2040,12544,25773600,00,0.00,N,5,-20, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 1adacb6142a8..81be43290e6f 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2135,2130,2135,2100,3155,6708930,00,0.00,N,3,0, 20250409,2135,2130,2135,2110,3853,8139733,00,0.00,N,2,5, 20250408,2130,2135,2135,2110,3068,6512590,00,0.00,N,2,5, 20250407,2125,2135,2135,2105,5289,11212335,00,0.00,N,5,-10, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index f29daa0510d1..32c73965fa26 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13700,13590,13750,13250,92402,1253710400,00,0.00,N,2,1070, 20250409,12630,12960,13350,12340,155815,1991386075,00,0.00,N,5,-760, 20250408,13390,14240,14450,13300,106651,1470747405,00,0.00,N,5,-630, 20250407,14020,14900,14960,14020,89220,1278434355,00,0.00,N,5,-1620, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 74ae373ded5e..d8da899884fe 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12500,12410,12530,11810,27173,331865410,00,0.00,N,2,900, 20250409,11600,11340,11720,11220,17664,203359860,00,0.00,N,2,270, 20250408,11330,12050,12180,11300,41890,485789240,00,0.00,N,5,-420, 20250407,11750,12640,12750,11650,41626,493285150,00,0.00,N,5,-830, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 1edf0d0a0cdb..b3419a72d26e 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6270,6000,6270,5980,83031,509320190,00,0.00,N,2,570, 20250409,5700,5800,6000,5700,73222,425692280,00,0.00,N,5,-200, 20250408,5900,6110,6240,5900,51119,309444160,00,0.00,N,5,-100, 20250407,6000,6220,6330,5980,78780,479701740,00,0.00,N,5,-560, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 08f23537b08b..30819eca4144 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3900,3930,3930,3835,98869,383284873,00,0.00,N,2,175, 20250409,3725,3715,3795,3660,74334,275338220,00,0.00,N,5,-70, 20250408,3795,3715,3935,3715,64838,250208255,00,0.00,N,2,85, 20250407,3710,4050,4050,3710,120747,456446835,00,0.00,N,5,-385, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 20fca4544aaf..a8ab5515c72d 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6070,6110,6120,5970,30055,182182170,00,0.00,N,2,260, 20250409,5810,5860,6020,5800,89360,522188110,00,0.00,N,5,-140, 20250408,5950,6130,6130,5920,37079,222595820,00,0.00,N,5,-10, 20250407,5960,6450,6450,5930,118932,724437630,00,0.00,N,5,-540, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 934c90a8e31e..e432e192d28a 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8800,8740,8880,8600,108436,946529310,00,0.00,N,2,370, 20250409,8430,8530,8680,8210,43622,365388455,00,0.00,N,5,-80, 20250408,8510,8550,8700,8400,90526,774787230,00,0.00,N,2,200, 20250407,8310,8930,8990,8310,142658,1237115055,00,0.00,N,5,-910, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 1d3207a46599..f0ddca34e867 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4015,3800,4200,3555,2166668,8544431845,00,0.00,N,2,280, 20250409,3735,3390,3785,3360,2868519,10444313328,00,0.00,N,2,380, 20250408,3355,3455,3700,3275,379485,1282849720,00,0.00,N,2,35, 20250407,3320,3530,3600,3320,618228,2140497644,00,0.00,N,5,-405, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 10aa94f3d7a0..0d55d3dc66aa 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13580,13240,13580,13000,124472,1666800575,00,0.00,N,2,980, 20250409,12600,12990,13120,12350,106111,1348537780,00,0.00,N,5,-130, 20250408,12730,12700,13170,12630,145799,1871879820,00,0.00,N,2,160, 20250407,12570,13340,13740,12560,129200,1656437755,00,0.00,N,5,-1340, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 0acefe269251..3142914b739e 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10990,10630,10990,10520,70013,750739245,00,0.00,N,2,910, 20250409,10080,10300,10610,9750,89898,905206090,00,0.00,N,5,-280, 20250408,10360,10250,10650,10220,69086,722635630,00,0.00,N,2,290, 20250407,10070,10760,11100,10070,92120,951069740,00,0.00,N,5,-1160, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 60892eae71fa..aea3a659514b 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8700,8270,8700,8270,59254,500937990,00,0.00,N,2,820, 20250409,7880,8200,8390,7710,78264,628679230,00,0.00,N,5,-590, 20250408,8470,8550,8690,8250,49416,418613590,00,0.00,N,2,90, 20250407,8380,8700,8790,8310,73103,620222265,00,0.00,N,5,-770, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 6f1d4bcd5231..d2e3defe03db 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13710,13650,14280,13360,153572,2126277210,00,0.00,N,2,460, 20250409,13250,13700,13910,13170,63205,855302560,00,0.00,N,5,-400, 20250408,13650,13250,13900,13200,157915,2146296260,00,0.00,N,2,400, 20250407,13250,12900,14880,12740,215329,2930167065,00,0.00,N,3,0, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index e5110129cb5b..ef10c4dd0e75 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2010,2010,2020,2010,361,725625,00,0.00,N,2,5, 20250409,2005,2010,2010,2005,674,1351975,00,0.00,N,5,-10, 20250408,2015,2015,2020,2015,973,1960600,00,0.00,N,5,-5, 20250407,2020,2020,2020,2005,18570,37327210,00,0.00,N,2,5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 05e259ca3df3..6d63b90bb643 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18150,18010,18430,17800,14291,258737520,00,0.00,N,2,800, 20250409,17350,17150,17580,17150,13837,239472740,00,0.00,N,5,-230, 20250408,17580,17600,18000,17550,18679,331244245,00,0.00,N,2,270, 20250407,17310,17600,18300,17280,39260,685693770,00,0.00,N,5,-1120, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 038112da2d5a..a42d28c14799 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7410,7200,7450,7200,26905,197665680,00,0.00,N,2,460, 20250409,6950,7200,7350,6910,65330,464793395,00,0.00,N,5,-420, 20250408,7370,7460,7720,7340,45470,341330085,00,0.00,N,3,0, 20250407,7370,8010,8020,7360,74937,565812585,00,0.00,N,5,-800, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 94f277874f3b..e6e167f4510d 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13040,12500,13190,12500,14366,186236630,00,0.00,N,2,860, 20250409,12180,12260,12370,12100,5107,62441120,00,0.00,N,5,-190, 20250408,12370,12240,12500,12240,2850,35161070,00,0.00,N,2,130, 20250407,12240,12600,12840,12230,11041,136899310,00,0.00,N,5,-610, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index 97be3296bb0d..c33207a06ab3 100644 --- a/462860/day/candle-day-250.csv +++ b/462860/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,7790,7800,7890,7650,1270662,9857787045,00,0.00,N,2,150, 20250409,7640,7230,7990,7140,2982551,22966723935,00,0.00,N,2,210, 20250408,7430,7530,7870,7230,2460208,18719154680,00,0.00,N,5,-690, 20250407,8120,6700,8510,6190,11169357,87789974510,00,0.00,N,2,1190, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 984b179c942e..0b39fef76b1f 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,46550,46500,46550,44700,144749,6629405525,00,0.00,N,2,3200, 20250409,43350,45400,46700,42300,187776,8222216925,00,0.00,N,5,-2850, 20250408,46200,48100,48300,46100,73209,3445809300,00,0.00,N,5,-700, 20250407,46900,48500,48550,46900,138870,6580823275,00,0.00,N,5,-2700, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index a3648582641a..947d1f0e72a9 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3005,2930,3015,2920,94715,281967130,00,0.00,N,2,140, 20250409,2865,2945,2970,2815,100121,288467496,00,0.00,N,5,-80, 20250408,2945,2955,3040,2905,71362,212787758,00,0.00,N,5,-5, 20250407,2950,3085,3085,2930,126054,376131317,00,0.00,N,5,-155, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index e340fd67b402..437c9e1c15a4 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14750,14040,15300,13730,6390651,93632549215,00,0.00,N,2,1950, 20250409,12800,14040,14040,12740,1044228,13941624690,00,0.00,N,5,-1500, 20250408,14300,13000,15080,12810,6118333,86299467140,00,0.00,N,2,1660, 20250407,12640,13800,13930,12450,896941,11639497770,00,0.00,N,5,-1850, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 01ab24be094b..36ccebeaed88 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,9160,9290,9290,9000,177801,1626866965,00,0.00,N,2,690, 20250409,8470,8420,8770,8360,205367,1749957150,00,0.00,N,5,-230, 20250408,8700,8900,9070,8560,253041,2234797550,00,0.00,N,2,50, 20250407,8650,9430,9430,8620,413990,3683358975,00,0.00,N,5,-1320, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index fc5f94f02a41..a1ef52a3358b 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,11420,11050,11440,11010,51235,575055870,00,0.00,N,2,730, 20250409,10690,10810,11080,10550,87668,943133150,00,0.00,N,5,-500, 20250408,11190,11030,11410,11030,56917,637555375,00,0.00,N,2,200, 20250407,10990,11610,11610,10950,65585,733673860,00,0.00,N,5,-950, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index ce9f4e831126..0d46b0541231 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2115,2125,2125,2115,1485,3155345,00,0.00,N,5,-5, 20250409,2120,2095,2120,2095,21586,45745505,00,0.00,N,3,0, 20250408,2120,2095,2125,2095,750,1592750,00,0.00,N,2,20, 20250407,2100,2120,2120,2090,2689,5641310,00,0.00,N,5,-10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 70c19d2f8614..3e824768e217 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2935,3040,3040,2870,298443,873729125,00,0.00,N,2,165, 20250409,2770,2670,2825,2670,184772,506602309,00,0.00,N,2,50, 20250408,2720,2715,2930,2670,303340,844728717,00,0.00,N,2,60, 20250407,2660,2870,2880,2650,489703,1326376460,00,0.00,N,5,-285, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index bc0b54a1b485..f953e6280b3a 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5030,4895,5060,4750,53063,263225222,00,0.00,N,2,280, 20250409,4750,4760,4980,4635,58710,279737690,00,0.00,N,5,-160, 20250408,4910,4925,5090,4870,64985,322170284,00,0.00,N,2,10, 20250407,4900,5100,5100,4760,131451,640553663,00,0.00,N,5,-300, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 7b045ebcc692..f83bf8c3d75a 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1988,1993,1993,1987,4838,9619422,00,0.00,N,5,-4, 20250409,1992,1992,1993,1986,31262,62136149,00,0.00,N,2,4, 20250408,1988,1986,1996,1986,8900,17684284,00,0.00,N,2,1, 20250407,1987,1995,1997,1984,79602,158357223,00,0.00,N,5,-10, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index dad05469e304..2143a0b4c57f 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2100,2080,2100,2070,1701,3558940,00,0.00,N,3,0, 20250409,2100,2080,2100,2070,5127,10643245,00,0.00,N,2,10, 20250408,2090,2085,2090,2075,1522,3165450,00,0.00,N,2,15, 20250407,2075,2085,2100,2070,5597,11633460,00,0.00,N,5,-15, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 23d8f22c66b4..04836a762271 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,6070,5930,6170,5880,135584,814872775,00,0.00,N,2,240, 20250409,5830,5500,6380,5500,666781,4032102345,00,0.00,N,2,300, 20250408,5530,5580,5730,5520,62467,350908150,00,0.00,N,2,10, 20250407,5520,5560,5870,5440,90468,500024160,00,0.00,N,5,-270, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index f3b0c0863dbb..580a5b7db50e 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8670,8650,8950,8300,463989,4022106340,00,0.00,N,2,560, 20250409,8110,7980,8940,7850,979385,8287410975,00,0.00,N,2,10, 20250408,8100,8460,8590,8050,288410,2387341005,00,0.00,N,5,-170, 20250407,8270,9260,9280,8250,522373,4421347880,00,0.00,N,5,-1130, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 60b2a86e9337..29e8c75bd6a4 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17750,18050,18220,17450,893326,15886725675,00,0.00,N,2,1110, 20250409,16640,16520,17330,16250,908672,15275998230,00,0.00,N,5,-310, 20250408,16950,18150,18300,16760,1070737,18688745005,00,0.00,N,5,-430, 20250407,17380,18080,18290,17070,1332835,23582253975,00,0.00,N,5,-1770, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 72a63a2dde7b..f47044e4a92e 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13920,14200,14420,13440,339130,4727534660,00,0.00,N,2,610, 20250409,13310,11630,13940,11630,691357,9112933520,00,0.00,N,2,1680, 20250408,11630,11720,12200,11560,33881,400700200,00,0.00,N,2,30, 20250407,11600,12040,12340,11500,63981,749579830,00,0.00,N,5,-750, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 179a89e2c3de..9992cf168bf9 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1996,1998,1998,1985,8458,16873357,00,0.00,N,3,0, 20250409,1996,2005,2005,1986,10909,21740832,00,0.00,N,2,4, 20250408,1992,1990,2000,1990,11008,21967848,00,0.00,N,5,-5, 20250407,1997,1999,2005,1989,27887,55552724,00,0.00,N,5,-2, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 60749eab2226..3c7d48185a08 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2110,2095,2115,2095,1886,3971015,00,0.00,N,2,15, 20250409,2095,2115,2115,2095,2559,5383500,00,0.00,N,5,-20, 20250408,2115,2120,2120,2090,3260,6846735,00,0.00,N,2,5, 20250407,2110,2115,2125,2090,10998,23124935,00,0.00,N,5,-5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 3c85e8e45a2f..6a933fd0f548 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1997,2000,2065,1910,202029,403690139,00,0.00,N,2,18, 20250409,1979,2000,2010,1978,98151,195324333,00,0.00,N,5,-21, 20250408,2000,1997,2005,1976,44784,89030916,00,0.00,N,2,4, 20250407,1996,2045,2045,1971,216584,431070437,00,0.00,N,5,-54, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index da9334e50f0e..c6f586679b2d 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2090,2095,2095,2080,2685,5596695,00,0.00,N,5,-5, 20250409,2095,2095,2100,2090,1574,3293790,00,0.00,N,3,0, 20250408,2095,2075,2115,2070,6424,13349945,00,0.00,N,2,15, 20250407,2080,2095,2095,2080,3504,7301175,00,0.00,N,5,-15, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index f27ad74697cc..e3b6d6eea2b9 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2095,2085,2105,2080,4491,9371750,00,0.00,N,2,15, 20250409,2080,2105,2105,2080,7055,14711315,00,0.00,N,5,-5, 20250408,2085,2085,2115,2075,8280,17285325,00,0.00,N,3,0, 20250407,2085,2100,2110,2060,9771,20405520,00,0.00,N,5,-25, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index da32e00781a0..8018ec1eb215 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,888,897,905,862,154542,138245332,00,0.00,N,2,47, 20250409,841,876,877,841,142218,121356309,00,0.00,N,5,-36, 20250408,877,868,889,860,167082,145398654,00,0.00,N,2,9, 20250407,868,910,910,861,217077,188896441,00,0.00,N,5,-56, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 2d64b9736b1d..5b88e713436d 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2000,2000,2005,1994,926,1847859,00,0.00,N,3,0, 20250409,2000,2000,2005,1992,5637,11278481,00,0.00,N,2,1, 20250408,1999,1995,2005,1995,7577,15158433,00,0.00,N,2,4, 20250407,1995,2000,2005,1995,18905,37780735,00,0.00,N,5,-10, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index ce5c68e003ba..325e7c0f9af3 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2005,2005,2005,1998,10360,20726713,00,0.00,N,2,7, 20250409,1998,2000,2005,1998,7170,14342081,00,0.00,N,5,-7, 20250408,2005,2000,2005,1995,9873,19720520,00,0.00,N,2,13, 20250407,1992,2010,2010,1992,25560,51145635,00,0.00,N,5,-23, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 47e1e293cd42..14d334ff1469 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2125,2117,2130,2100,4481,9519457,00,0.00,N,5,-5, 20250409,2130,2125,2130,2100,2270,4814400,00,0.00,N,2,5, 20250408,2125,2135,2135,2100,18920,40274330,00,0.00,N,2,20, 20250407,2105,2130,2130,2100,14464,30472005,00,0.00,N,5,-25, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 4ad9c4c78109..75ac14d6b59d 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4670,4690,4825,4605,26692,124517457,00,0.00,N,2,5, 20250409,4665,4780,4815,4660,17629,83448472,00,0.00,N,5,-110, 20250408,4775,4620,4775,4620,23124,108664059,00,0.00,N,2,150, 20250407,4625,4700,4705,4355,31823,145642980,00,0.00,N,5,-35, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 8c528afac864..8fec2ffa7e4d 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2125,2130,2135,2120,5446,11587200,00,0.00,N,2,10, 20250409,2115,2110,2117,2100,5471,11532793,00,0.00,N,2,5, 20250408,2110,2095,2115,2095,5272,11088290,00,0.00,N,2,15, 20250407,2095,2110,2135,2095,14642,30794220,00,0.00,N,5,-40, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 0951cf152027..91d221dc585c 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2015,2020,2020,2000,18255,36591235,00,0.00,N,5,-5, 20250409,2020,2015,2020,2015,15553,31345855,00,0.00,N,3,0, 20250408,2020,2015,2030,2015,1305,2629870,00,0.00,N,3,0, 20250407,2020,2020,2025,2020,3010,6080230,00,0.00,N,5,-5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 3ad0ea0011ea..6bc727f726a1 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5320,5310,5420,5290,59467,317555245,00,0.00,N,2,120, 20250409,5200,5370,5370,5140,108591,568601520,00,0.00,N,5,-170, 20250408,5370,5370,5560,5310,81996,442900695,00,0.00,N,5,-10, 20250407,5380,5730,5800,5380,108043,592774085,00,0.00,N,5,-450, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 503d8ec35e30..3455cfcc4165 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2055,2050,2055,2040,2022,4135545,00,0.00,N,3,0, 20250409,2055,2045,2055,2045,5757,11802800,00,0.00,N,3,0, 20250408,2055,2050,2065,2050,91,187015,00,0.00,N,5,-5, 20250407,2060,2055,2065,2040,302,616185,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 2420fc72ddc1..6720f66740d5 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1989,1995,1995,1982,7060,14007754,00,0.00,N,2,2, 20250409,1987,1996,1996,1983,6035,12000394,00,0.00,N,5,-2, 20250408,1989,1995,1995,1983,17439,34613779,00,0.00,N,5,-6, 20250407,1995,1998,1998,1986,10648,21185857,00,0.00,N,5,-2, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 62032a1610c1..743b80fad985 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1992,2000,2000,1984,3740,7435321,00,0.00,N,5,-4, 20250409,1996,2000,2000,1988,4916,9777339,00,0.00,N,2,1, 20250408,1995,1977,1995,1977,7520,14897212,00,0.00,N,2,18, 20250407,1977,2012,2012,1977,12734,25418545,00,0.00,N,5,-28, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 122c8e067965..c5cbd0b744fe 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2010,2012,2012,2005,2437,4888552,00,0.00,N,5,-5, 20250409,2015,2020,2020,2010,4944,9963000,00,0.00,N,5,-5, 20250408,2020,2030,2030,2010,356,717500,00,0.00,N,5,-5, 20250407,2025,2010,2035,2000,22687,45931935,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 7820fadbd762..4b309db1afbf 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24700,23400,24700,22900,222899,5352629650,00,0.00,N,2,2800, 20250409,21900,23350,23500,21400,256326,5728392900,00,0.00,N,5,-1800, 20250408,23700,24550,24950,23450,114859,2765061275,00,0.00,N,5,-250, 20250407,23950,24650,25350,23050,391248,9391232200,00,0.00,N,5,-2600, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 89fc7ee3809b..8e6b245bd28c 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,8050,7730,8050,7700,105297,828624085,00,0.00,N,2,850, 20250409,7200,7460,7630,7110,93239,681217640,00,0.00,N,5,-370, 20250408,7570,7710,8120,7480,104288,809670710,00,0.00,N,2,90, 20250407,7480,7810,7930,7480,142222,1082725490,00,0.00,N,5,-740, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 9a2c9256baaa..40634fe620fd 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2000,2000,2005,1986,3185,6364392,00,0.00,N,2,1, 20250409,1999,2005,2005,1983,2740,5468772,00,0.00,N,5,-1, 20250408,2000,2005,2005,1928,5407,10772272,00,0.00,N,2,4, 20250407,1996,2005,2005,1983,15158,30225445,00,0.00,N,5,-3, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index a43a79b2e4da..d9a9f99a42ad 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,4720,4270,4955,4265,2488405,11746703913,00,0.00,N,2,635, 20250409,4085,4215,4350,4040,186436,771240437,00,0.00,N,5,-215, 20250408,4300,4200,4600,4135,512061,2200398785,00,0.00,N,2,185, 20250407,4115,4325,4455,4035,268422,1115749465,00,0.00,N,5,-380, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 6fd44a5e1374..9632bdaffe0f 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2080,2050,2080,2050,1687,3508520,00,0.00,N,3,0, 20250409,2080,2065,2090,2065,10246,21198630,00,0.00,N,2,15, 20250408,2065,2095,2095,2050,2855,5905420,00,0.00,N,3,0, 20250407,2065,2070,2070,2055,1587,3268965,00,0.00,N,2,5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index d757d6f576a1..8eaa25f6b101 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2135,2100,2135,2100,3599,7609565,00,0.00,N,2,5, 20250409,2130,2110,2130,2110,12846,27327215,00,0.00,N,3,0, 20250408,2130,2105,2130,2100,4711,9929570,00,0.00,N,5,-5, 20250407,2135,2110,2140,2100,25188,53019825,00,0.00,N,5,-10, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 8915ed0194c5..b3d1f6bae3d4 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14020,13730,14080,13440,150546,2065191185,00,0.00,N,2,900, 20250409,13120,13010,13500,12900,153034,2017312990,00,0.00,N,5,-160, 20250408,13280,13920,14110,13250,145102,1989169185,00,0.00,N,5,-390, 20250407,13670,14020,14650,13650,222423,3134029150,00,0.00,N,5,-870, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 0964f2bc88e4..30230ecc27a4 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2125,2105,2125,2105,8205,17332845,00,0.00,N,3,0, 20250409,2125,2125,2125,2100,5214,10988362,00,0.00,N,3,0, 20250408,2125,2100,2125,2095,5490,11563460,00,0.00,N,3,0, 20250407,2125,2120,2125,2100,16219,34190860,00,0.00,N,2,5, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index c4a45fca3acc..823aabb93fc4 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2100,2090,2100,2085,1254,2632800,00,0.00,N,3,0, 20250409,2100,2100,2100,2090,1348,2825955,00,0.00,N,3,0, 20250408,2100,2100,2100,2080,4319,9006100,00,0.00,N,2,10, 20250407,2090,2095,2110,2085,1267,2649250,00,0.00,N,5,-25, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 4897c770d7d3..f2f4d32c0515 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21700,21600,21850,20750,155257,3303681525,00,0.00,N,2,1730, 20250409,19970,19830,20700,19790,149437,3017964575,00,0.00,N,5,-530, 20250408,20500,20750,21000,19990,145904,2983969170,00,0.00,N,2,350, 20250407,20150,21600,21750,20000,279853,5735471725,00,0.00,N,5,-2700, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 3dc535cbaf6c..4828970585f7 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12950,12000,12950,12000,336628,4231319270,00,0.00,N,5,-300, 20250409,13250,13470,13560,12910,224737,2978637030,00,0.00,N,5,-30, 20250408,13280,13000,13280,12640,365904,4773677370,00,0.00,N,5,-560, 20250407,13840,13600,14940,13120,4808348,68282889570,00,0.00,N,2,80, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 3051cb2a01a4..484c144817fa 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,27400,27550,27650,27150,36625,1001681025,00,0.00,N,2,700, 20250409,26700,26400,27000,26100,29844,793334000,00,0.00,N,2,50, 20250408,26650,27400,27800,26650,65156,1762094700,00,0.00,N,5,-650, 20250407,27300,28000,28250,26900,51016,1390237900,00,0.00,N,5,-1300, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 8edae94d399a..c675233b01ae 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,10310,9890,10330,9720,174966,1757823280,00,0.00,N,2,990, 20250409,9320,9250,10170,9100,333012,3173317085,00,0.00,N,5,-120, 20250408,9440,9600,9770,9350,80945,771795580,00,0.00,N,2,120, 20250407,9320,9850,9970,9320,161705,1548455410,00,0.00,N,5,-920, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 49571189df1d..43f6616b87b7 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,5140,5080,5150,4980,19676,99675965,00,0.00,N,2,260, 20250409,4880,4905,5080,4880,12671,62263695,00,0.00,N,5,-140, 20250408,5020,4920,5080,4920,12514,62612580,00,0.00,N,2,135, 20250407,4885,5090,5090,4865,39988,196829360,00,0.00,N,5,-305, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 4acda4062ead..10fc01b33d89 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,25850,25100,26700,24500,619712,15774977025,00,0.00,N,2,2250, 20250409,23600,23750,25200,23300,729993,17634021950,00,0.00,N,5,-850, 20250408,24450,25800,25850,23550,577350,14355323400,00,0.00,N,5,-400, 20250407,24850,26300,26350,24400,947854,23843984025,00,0.00,N,5,-3250, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 2ed241ec2a40..6bbb5b285d24 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14240,14540,14540,14080,71846,1024597295,00,0.00,N,2,580, 20250409,13660,13570,14050,13490,59666,817170145,00,0.00,N,5,-260, 20250408,13920,13910,14740,13720,67067,946359480,00,0.00,N,2,190, 20250407,13730,14500,14550,13620,94398,1322909935,00,0.00,N,5,-1450, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index ff34d3c10404..dc6177f16893 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,21050,21650,21700,20850,640520,13585920250,00,0.00,N,2,700, 20250409,20350,20150,21750,19970,1015406,21089407610,00,0.00,N,5,-550, 20250408,20900,22700,23150,20600,1730072,37956105325,00,0.00,N,5,-600, 20250407,21500,22550,22900,20700,1252906,27353652650,00,0.00,N,5,-3000, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 2d9c430b1fee..c24ff11b8fd7 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12130,11880,12190,11610,119591,1435053920,00,0.00,N,2,900, 20250409,11230,11620,12000,11040,148296,1687431530,00,0.00,N,5,-660, 20250408,11890,12150,12480,11800,131549,1602647025,00,0.00,N,2,100, 20250407,11790,12610,12640,11790,166054,2023841490,00,0.00,N,5,-1300, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 794e0561fa93..7f651dd1b215 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2230,2195,2240,2195,49787,110668477,00,0.00,N,2,20, 20250409,2210,2200,2240,2160,171963,377881513,00,0.00,N,2,15, 20250408,2195,2175,2240,2175,130158,285437393,00,0.00,N,2,20, 20250407,2175,2150,2200,2145,231087,502841588,00,0.00,N,5,-10, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 405e140a992f..b5c7e2857383 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16400,16600,16600,16600,0,0,00,0.00,Y,5,-200, 20250409,16600,16600,16600,16600,0,0,00,0.00,Y,3,0, 20250408,16600,16600,16600,16600,7,116200,00,0.00,Y,5,-200, 20250407,16800,16800,16800,16800,0,0,00,0.00,N,3,-200, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 43341c71ae83..c88c98e5b5b5 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1977,1973,1980,1972,784,1547365,00,0.00,N,2,4, 20250409,1973,1980,1980,1968,7617,15014648,00,0.00,N,2,3, 20250408,1970,1985,1985,1962,24469,48194395,00,0.00,N,5,-15, 20250407,1985,1990,1990,1976,12472,24713051,00,0.00,N,5,-5, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index a548d298d5ee..2cc7d3b0bb35 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1995,1991,1999,1985,3421,6819768,00,0.00,N,2,4, 20250409,1991,1995,1995,1971,3216,6399769,00,0.00,N,5,-9, 20250408,2000,1991,2005,1990,5517,11031177,00,0.00,N,2,9, 20250407,1991,2000,2010,1988,4630,9242122,00,0.00,N,5,-9, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index d92d397b4053..2108f7c0ddc5 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2020,2025,2030,2015,5499,11108920,00,0.00,N,5,-5, 20250409,2025,2020,2035,2020,2188,4437430,00,0.00,N,2,5, 20250408,2020,2035,2035,2015,1795,3637995,00,0.00,N,2,5, 20250407,2015,2030,2040,2015,12379,25120855,00,0.00,N,5,-20, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index c10be8b24b09..2ea880b5b52e 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3490,3510,3600,3165,448764,1522228243,00,0.00,N,2,5, 20250409,3485,3285,3540,3285,205483,705797932,00,0.00,N,2,175, 20250408,3310,3205,3390,3190,109835,360964425,00,0.00,N,2,110, 20250407,3200,3095,3245,3025,127325,401069225,00,0.00,N,2,50, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 6a14edb2b0d6..528d5d1e2d19 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2060,2050,2065,2050,9846,20263015,00,0.00,N,2,10, 20250409,2050,2055,2060,2050,2167,4451735,00,0.00,N,5,-5, 20250408,2055,2050,2060,2050,6780,13926260,00,0.00,N,2,5, 20250407,2050,2060,2070,2045,9650,19780483,00,0.00,N,5,-25, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index a2a20f86726e..87871ad218fe 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1992,1993,2010,1989,3025,6019238,00,0.00,N,3,0, 20250409,1992,2005,2005,1992,473,942899,00,0.00,N,5,-4, 20250408,1996,2005,2010,1996,273,545924,00,0.00,N,5,-3, 20250407,1999,2005,2005,1990,13507,27001526,00,0.00,N,5,-16, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index f7f405e522b7..dc8a2967b701 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2040,2035,2045,2015,5536,11273281,00,0.00,N,5,-10, 20250409,2050,2040,2050,2035,15625,31872335,00,0.00,N,2,5, 20250408,2045,2040,2050,2040,3636,7432460,00,0.00,N,2,10, 20250407,2035,2035,2050,2035,11549,23558300,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index ee4dcccfaa1b..c1864a213dfd 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1997,2000,2005,1981,7432,14809114,00,0.00,N,5,-1, 20250409,1998,2000,2005,1998,1289,2576730,00,0.00,N,2,1, 20250408,1997,2000,2000,1992,5455,10880219,00,0.00,N,2,2, 20250407,1995,2005,2005,1991,11710,23363035,00,0.00,N,5,-4, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 0d2d7c803144..8fe438ce7f7f 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,3730,3745,3745,3620,71360,263211175,00,0.00,N,2,105, 20250409,3625,3500,3690,3460,68257,246177865,00,0.00,N,2,115, 20250408,3510,3790,3930,3505,166909,609667061,00,0.00,N,5,-255, 20250407,3765,3805,3930,3725,99294,379417864,00,0.00,N,5,-95, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index e6c9a4753ae2..03106fb8514f 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2055,2080,2080,2050,5846,11989325,00,0.00,N,5,-10, 20250409,2065,2055,2080,2045,14204,29207790,00,0.00,N,2,10, 20250408,2055,2065,2070,2045,13914,28523920,00,0.00,N,2,10, 20250407,2045,2075,2085,2040,89224,183520895,00,0.00,N,5,-30, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index a3d0538e0e5a..eff107d593b9 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2020,2020,2020,2010,5469,11025000,00,0.00,N,2,5, 20250409,2015,2020,2020,2000,24868,49938660,00,0.00,N,5,-5, 20250408,2020,2020,2045,2015,13192,26700970,00,0.00,N,3,0, 20250407,2020,2015,2025,2010,13214,26626495,00,0.00,N,5,-5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index e32474775de5..993b60526d26 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,16980,16730,17730,16500,1133021,19436040580,00,0.00,N,2,850, 20250409,16130,15020,17160,14800,816945,13418288250,00,0.00,N,2,870, 20250408,15260,16530,17220,15200,441098,7191495265,00,0.00,N,5,-1070, 20250407,16330,18000,18320,16130,1000888,17103238410,00,0.00,N,5,-2640, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 73a9ca3263a6..901e06635999 100644 --- a/480370/day/candle-day-250.csv +++ b/480370/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,12030,12080,12270,11770,283685,3407552395,00,0.00,N,2,530, 20250409,11500,11780,12070,11330,219562,2559659970,00,0.00,N,5,-510, 20250408,12010,12790,12830,11930,382290,4699179170,00,0.00,N,5,-520, 20250407,12530,13500,13560,12520,412357,5341708960,00,0.00,N,5,-1390, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 3bf797b7c804..822415bc7678 100644 --- a/481070/day/candle-day-250.csv +++ b/481070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,14080,13300,14340,12840,932414,12705490460,00,0.00,N,2,1370, 20250409,12710,13350,13840,12110,829741,10883478380,00,0.00,N,5,-360, 20250408,13070,14410,15190,13000,779673,10859102975,00,0.00,N,5,-1300, 20250407,14370,15950,16130,14350,740099,11379673455,00,0.00,N,5,-2590, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index f644cb5f7016..514b921d6288 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1490,1470,1495,1420,40855,60300034,00,0.00,N,2,35, 20250409,1455,1425,1500,1421,104938,153685700,00,0.00,N,5,-70, 20250408,1525,1515,1529,1510,29762,45308946,00,0.00,N,2,10, 20250407,1515,1547,1547,1409,84759,126490247,00,0.00,N,5,-34, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index c9c0a0b95ebb..6c8634cad660 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2005,2000,2010,1994,3242,6499879,00,0.00,N,3,0, 20250409,2005,2000,2005,1979,7688,15383622,00,0.00,N,2,5, 20250408,2000,2005,2005,1995,5352,10704637,00,0.00,N,2,5, 20250407,1995,2010,2015,1985,17026,34052485,00,0.00,N,5,-15, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 5f4110c202a4..9bbfe68d8da0 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2040,2030,2040,2025,2452,4999460,00,0.00,N,2,5, 20250409,2035,2030,2035,2030,9575,19485085,00,0.00,N,2,5, 20250408,2030,2030,2035,2030,18507,37569215,00,0.00,N,3,0, 20250407,2030,2015,2030,2015,4340,8786575,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 28030dd1d82b..3e60b815c9e5 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17230,17250,17350,16940,95666,1636837150,00,0.00,N,2,1040, 20250409,16190,16600,16750,16010,87788,1441457465,00,0.00,N,5,-670, 20250408,16860,17350,17660,16720,144386,2470942065,00,0.00,N,5,-160, 20250407,17020,17250,17390,16780,204193,3468463600,00,0.00,N,5,-930, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index a1f267b0db90..e91c85ab59e4 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1978,1984,1984,1971,15080,29782862,00,0.00,N,2,6, 20250409,1972,1973,1982,1971,12569,24821557,00,0.00,N,5,-1, 20250408,1973,1984,1985,1973,24498,48387338,00,0.00,N,3,0, 20250407,1973,1982,1982,1972,36513,72139588,00,0.00,N,5,-10, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index e2c6e1e0f3eb..0d6e046a0474 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2035,2045,2050,2035,6625,13578130,00,0.00,N,5,-10, 20250409,2045,2035,2045,2020,44926,90962225,00,0.00,N,3,0, 20250408,2045,2040,2045,2035,6262,12795542,00,0.00,N,2,15, 20250407,2030,2045,2050,2030,8985,18286325,00,0.00,N,5,-20, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index d3cbf87e3bc0..81d8b43fe2a8 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2020,2025,2035,2015,33055,67151455,00,0.00,N,3,0, 20250409,2020,2015,2022,2010,43435,87465770,00,0.00,N,2,5, 20250408,2015,2025,2030,2015,1211,2443975,00,0.00,N,5,-15, 20250407,2030,2025,2035,2015,4165,8436695,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 51573e88a82d..072c01343cac 100644 --- a/484810/day/candle-day-250.csv +++ b/484810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,18990,19750,19760,18850,766220,14642470475,00,0.00,N,2,790, 20250409,18200,18600,19900,18070,994335,18778434060,00,0.00,N,5,-600, 20250408,18800,20550,21100,18710,1074745,21310660925,00,0.00,N,5,-1400, 20250407,20200,18760,21950,18120,3025177,61686867065,00,0.00,N,3,0, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 156e4ce922c1..59076aa12c51 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,83200,80200,83400,78100,76901,6284234900,00,0.00,N,2,6400, 20250409,76800,77800,79300,75700,49728,3853863850,00,0.00,N,5,-1000, 20250408,77800,76000,79000,73400,67271,5194387150,00,0.00,N,2,4800, 20250407,73000,76400,77000,73000,68205,5083867200,00,0.00,N,5,-6900, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index a31f9a8f952e..45fc3c99feb6 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2010,2000,2015,1997,17638,35332581,00,0.00,N,3,0, 20250409,2010,2010,2015,2000,15991,32100278,00,0.00,N,5,-5, 20250408,2015,2015,2020,2005,28775,57818080,00,0.00,N,2,5, 20250407,2010,2010,2020,2000,38060,76485328,00,0.00,N,5,-5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 13dc896bbdda..046480f48647 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1995,1995,2000,1993,2624,5246929,00,0.00,N,3,0, 20250409,1995,1996,2005,1995,15795,31598029,00,0.00,N,2,1, 20250408,1994,1995,1995,1993,20986,41844895,00,0.00,N,5,-1, 20250407,1995,1999,1999,1991,7783,15526164,00,0.00,N,5,-1, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 737165ac02ef..48e270e5debf 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,37450,36500,37600,36000,5581,206806025,00,0.00,N,2,1500, 20250409,35950,37050,37300,35900,5189,189737000,00,0.00,N,5,-1100, 20250408,37050,37100,37800,36550,4160,154625150,00,0.00,N,2,200, 20250407,36850,37150,37750,35300,12268,445792025,00,0.00,N,5,-1450, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index b77e9298b9d5..c9fad33d0b5b 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2050,2030,2055,2030,4410,9037580,00,0.00,N,2,5, 20250409,2045,2050,2060,2040,21014,43192175,00,0.00,N,3,0, 20250408,2045,2040,2050,2040,12247,25063925,00,0.00,N,3,0, 20250407,2045,2045,2055,2040,2778,5678985,00,0.00,N,5,-10, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 78321ca28863..a1961ce64afa 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2020,2005,2020,2000,5451,10979440,00,0.00,N,2,10, 20250409,2010,2010,2020,2010,8098,16304440,00,0.00,N,5,-5, 20250408,2015,2015,2020,2010,30145,60720670,00,0.00,N,3,0, 20250407,2015,2010,2015,2005,9479,19027735,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index fb8a2540fa7d..c9742a62f8f0 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2000,2000,2005,1999,82263,164559878,00,0.00,N,2,1, 20250409,1999,1998,2000,1996,3063,6121808,00,0.00,N,5,-1, 20250408,2000,2005,2010,1986,39308,78620472,00,0.00,N,5,-10, 20250407,2010,2010,2015,2005,9904,19906860,00,0.00,N,5,-5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index a9e14081d653..7fb53617ea15 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2005,2000,2010,2000,4408,8845055,00,0.00,N,3,0, 20250409,2005,2000,2020,2000,13155,26488555,00,0.00,N,5,-5, 20250408,2010,2005,2015,2005,16748,33640505,00,0.00,N,2,12, 20250407,1998,2000,2005,1998,13129,26240923,00,0.00,N,3,0, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 3fb2c4e04b70..6d398b78266a 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1996,1995,1998,1989,2568,5119518,00,0.00,N,2,4, 20250409,1992,1994,1999,1991,5347,10680835,00,0.00,N,5,-3, 20250408,1995,1997,1997,1990,6348,12666049,00,0.00,N,3,0, 20250407,1995,1998,1998,1983,16036,31892421,00,0.00,N,5,-4, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index baba7cc36703..288fee2e4127 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,24100,23550,24550,22600,410647,9723623150,00,0.00,N,2,2900, 20250409,21200,22000,22400,21050,218622,4761037500,00,0.00,N,5,-900, 20250408,22100,24000,24400,22000,177416,4048060800,00,0.00,N,5,-1250, 20250407,23350,25000,25250,23350,219502,5315845050,00,0.00,N,5,-3200, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 31dda4c2ce3d..d66ee12d54b5 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1991,1995,1995,1986,1410,2804365,00,0.00,N,2,3, 20250409,1988,1995,1995,1981,13026,25953097,00,0.00,N,3,0, 20250408,1988,1990,1997,1987,18718,37308483,00,0.00,N,2,2, 20250407,1986,1991,2000,1984,33956,67641952,00,0.00,N,5,-5, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index ced551fd0f97..cbd9ba391b52 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,51700,51600,53200,50200,2184210,113504754650,00,0.00,N,2,7050, 20250409,44650,45700,46400,43200,1192786,53221610950,00,0.00,N,5,-2350, 20250408,47000,47950,48900,45500,1147813,54246449000,00,0.00,N,2,600, 20250407,46400,48600,48800,45400,1662538,77754656650,00,0.00,N,5,-5500, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index f36855fe5e96..ad9b5519b9ab 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,2000,1995,2005,1995,49606,99377035,00,0.00,N,2,12, 20250409,1988,1995,1995,1987,41486,82549704,00,0.00,N,3,0, 20250408,1988,1995,1998,1988,34721,69240399,00,0.00,N,5,-4, 20250407,1992,2000,2005,1989,37642,75121504,00,0.00,N,5,-6, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index 95741540a07c..860fcc6e6bf4 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1983,1988,1988,1979,3885,7702792,00,0.00,N,2,4, 20250409,1979,1989,1989,1979,115469,229031570,00,0.00,N,5,-4, 20250408,1983,1988,1988,1982,10683,21209110,00,0.00,N,2,4, 20250407,1979,1987,1990,1979,31101,61652110,00,0.00,N,5,-12, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 47a9aa5d2662..ed31a432c38f 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250409,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250408,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250407,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index e95be39f1bfb..ebb77cd974a7 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250409,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, -20250408,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, +20250410,11400,11400,11400,11400,1,11400,00,0.00,N,3,0, +20250409,11400,11400,11400,11400,0,0,00,0.00,N,3,0, +20250408,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250407,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250404,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250403,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index d84f034c33e1..ee901b37371f 100644 --- a/498390/day/candle-day-250.csv +++ b/498390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,1986,1986,1986,1982,33205,65907017,00,0.00,N,3,0, 20250409,1986,1985,1986,1980,73384,145565046,00,0.00,N,2,5, 20250408,1981,1979,1985,1979,40816,80921273,00,0.00,N,2,3, 20250407,1978,1987,1987,1978,61611,121977839,00,0.00,N,5,-9, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 02089ba43b27..b56946cc6f94 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250410,17270,17110,17300,16700,29369,498098545,00,0.00,N,2,680, 20250409,16590,16970,17090,16510,44807,746376495,00,0.00,N,5,-510, 20250408,17100,17490,17490,16960,24903,425765650,00,0.00,N,5,-170, 20250407,17270,18200,18230,16910,57580,987630115,00,0.00,N,5,-1030,