diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 506a91dbf2d0..4d7d39f62a0b 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 +20250404,6010,6050,6100,5910,66624,400016650,00,0.00,N,3,0, 20250403,6010,5980,6080,5910,27400,164140615,00,0.00,N,2,10, 20250402,6000,6040,6090,5970,22492,134929295,00,0.00,N,5,-40, 20250401,6040,5960,6080,5960,16821,101377050,00,0.00,N,2,50, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 058eaacf602f..51be2047d68f 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 +20250404,360,362,365,355,128802,46434187,00,0.00,N,5,-2, 20250403,362,375,375,350,157849,57640608,00,0.00,N,5,-14, 20250402,376,377,379,367,227576,84602021,00,0.00,N,5,-1, 20250401,377,375,381,371,55813,21041560,00,0.00,N,2,2, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index dd43779cd6f4..c41b38dc59ba 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 +20250404,6360,6300,6360,6120,7614,47470255,00,0.00,N,2,60, 20250403,6300,6560,6570,6250,4923,31387920,00,0.00,N,5,-260, 20250402,6560,6600,6600,6470,3296,21631790,00,0.00,N,2,10, 20250401,6550,6460,6630,6460,2358,15471045,00,0.00,N,2,40, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 9fd2ef65e72f..124834989921 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 +20250404,56300,55800,56800,55700,20682,1162026500,00,0.00,N,5,-100, 20250403,56400,56400,56900,55500,14067,790394700,00,0.00,N,5,-600, 20250402,57000,58000,58000,56400,25284,1446090800,00,0.00,N,5,-1000, 20250401,58000,58100,58600,57700,13330,773374550,00,0.00,N,3,0, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 4b07f823daed..2b7f787f80ed 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 +20250404,19370,19090,19370,19020,127037,2434882315,00,0.00,N,2,10, 20250403,19360,19110,19360,18930,129266,2470041205,00,0.00,N,2,60, 20250402,19300,19490,19520,19230,87881,1699274120,00,0.00,N,5,-130, 20250401,19430,19240,19570,19240,127397,2474382170,00,0.00,N,2,200, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index 7596421e35aa..e7170eed1e20 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 +20250404,109700,109400,112300,108000,457994,50323376650,00,0.00,N,5,-600, 20250403,110300,103000,111500,102900,605220,66025569950,00,0.00,N,2,3600, 20250402,106700,110100,110800,106300,544474,58685523950,00,0.00,N,5,-3300, 20250401,110000,110300,111800,109100,436617,48137338800,00,0.00,N,2,800, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 15a19bcfbd56..68ed622e669f 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 +20250404,89400,83400,89700,82600,98545,8605384200,00,0.00,N,2,6500, 20250403,82900,84200,84200,81800,45291,3754441100,00,0.00,N,5,-2000, 20250402,84900,85900,86200,84600,31267,2667901450,00,0.00,N,5,-900, 20250401,85800,86300,86600,85000,32716,2811358250,00,0.00,N,5,-500, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index d418fc371447..9802b1a2b60c 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 +20250404,8430,8370,8460,8310,39265,328937980,00,0.00,N,2,40, 20250403,8390,8460,8460,8370,29559,247980675,00,0.00,N,5,-70, 20250402,8460,8500,8530,8460,4175,35500430,00,0.00,N,5,-10, 20250401,8470,8420,8540,8420,6526,55304310,00,0.00,N,2,50, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 913aca668521..d1bcfd32e024 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 +20250404,265500,297000,297500,258500,404160,111285503750,00,0.00,N,5,-38500, 20250403,304000,283000,309500,279000,122833,36424660500,00,0.00,N,2,7000, 20250402,297000,298000,304500,295000,68181,20383928000,02,0.00,N,2,500, 20250401,296500,294000,302000,293000,98166,29180804500,00,0.00,N,2,4000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index a2573ad2296b..0f5909ebbc2c 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 +20250404,1229,1214,1234,1209,46029,55988428,00,0.00,N,2,9, 20250403,1220,1238,1238,1212,29937,36613388,00,0.00,N,5,-18, 20250402,1238,1252,1263,1223,21894,27022653,00,0.00,N,5,-14, 20250401,1252,1254,1254,1230,58627,72760582,00,0.00,N,5,-2, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 2df73d0cbf0a..dee915233891 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 +20250404,32050,31500,32150,30900,36736,1162084625,00,0.00,N,2,550, 20250403,31500,31600,32200,31300,95181,3001700050,00,0.00,N,5,-1100, 20250402,32600,32550,32750,32150,32348,1048857900,00,0.00,N,5,-150, 20250401,32750,32800,33000,32000,37771,1230330850,00,0.00,N,2,300, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index c19858fedca0..a1eabd445167 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 +20250404,4370,4250,4390,4210,53654,231091943,00,0.00,N,2,70, 20250403,4300,4330,4330,4265,25421,108899070,00,0.00,N,5,-50, 20250402,4350,4380,4390,4285,30789,133122825,00,0.00,N,5,-15, 20250401,4365,4325,4435,4325,45280,198362072,00,0.00,N,2,40, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index b7dc116ee818..71c81958b4ca 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 +20250404,6340,6270,6550,6000,42686,267637420,00,0.00,N,2,200, 20250403,6140,6130,6200,6110,14831,91097440,00,0.00,N,5,-40, 20250402,6180,6200,6310,6150,5690,35282440,00,0.00,N,5,-20, 20250401,6200,6120,6260,6070,17246,106583215,00,0.00,N,2,80, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 1c73eddaf904..fd383520b8e5 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 +20250404,14730,14420,14750,14310,113332,1646757670,00,0.00,N,2,250, 20250403,14480,14730,14730,14400,148908,2160957740,00,0.00,N,5,-490, 20250402,14970,15170,15290,14940,105506,1587774050,00,0.00,N,5,-250, 20250401,15220,15020,15300,15020,89557,1358339750,00,0.00,N,2,70, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 1aae717706f0..753497ea6b44 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 +20250404,185700,181800,191000,178000,385891,70864746050,00,0.00,N,2,2300, 20250403,183400,170200,183500,170200,173327,31064576650,00,0.00,N,2,8300, 20250402,175100,174900,180500,170800,212624,37346840250,00,0.00,N,2,1000, 20250401,174100,168800,175000,165000,184065,31507884700,00,0.00,N,2,9100, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index c090aa39b5b7..df9cb8a27202 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 +20250404,89700,89500,91800,88700,947048,85081037600,00,0.00,N,5,-1100, 20250403,90800,89200,91400,88400,1054819,95193943400,00,0.00,N,5,-1300, 20250402,92100,92400,93600,91800,931914,86137274700,00,0.00,N,5,-1100, 20250401,93200,92800,93700,92000,656473,60981178950,00,0.00,N,2,900, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index ae558ebbe5eb..c7c32213417a 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 -20250403,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250404,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250403,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250402,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250401,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250331,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 1fefe05770c2..f0d8b338e8c1 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 +20250404,13680,13500,13680,13220,40888,547067620,00,0.00,N,2,180, 20250403,13500,13560,13640,13360,10809,146248100,00,0.00,N,5,-60, 20250402,13560,13750,13840,13510,10397,142342315,00,0.00,N,5,-190, 20250401,13750,13700,13930,13620,4240,58349375,00,0.00,N,2,130, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 836ce11153da..0a7b802cf613 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 +20250404,4025,4000,4050,3945,208407,832284636,00,0.00,N,2,20, 20250403,4005,4040,4060,3975,190084,761471984,00,0.00,N,5,-100, 20250402,4105,4170,4170,4035,119988,492125714,00,0.00,N,5,-45, 20250401,4150,3970,4150,3970,148365,605822573,00,0.00,N,2,190, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 95270aff5ce8..57ccd708a1d5 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 +20250404,5740,5800,5880,5680,83328,476331200,00,0.00,N,5,-30, 20250403,5770,5850,5850,5690,38684,223161795,00,0.00,N,5,-100, 20250402,5870,5970,5980,5830,30868,181061450,00,0.00,N,5,-80, 20250401,5950,5770,5970,5770,47014,274290130,00,0.00,N,2,200, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 7aedaff1d06b..188af99241eb 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 +20250404,1758,1740,1798,1725,111511,194781076,00,0.00,N,2,16, 20250403,1742,1753,1761,1742,137064,239696496,00,0.00,N,5,-28, 20250402,1770,1778,1784,1760,140189,247514736,00,0.00,N,5,-8, 20250401,1778,1756,1791,1756,89675,159202081,00,0.00,N,2,13, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index be5a106afc3b..d51b4e29e113 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 +20250404,3380,3400,3470,3365,46554,158188138,00,0.00,N,5,-70, 20250403,3450,3445,3545,3445,38308,133011014,00,0.00,N,5,-105, 20250402,3555,3600,3600,3515,41150,146520210,02,0.00,N,5,-60, 20250401,3615,3525,3615,3505,53136,189512676,00,0.00,N,2,90, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index e738f4ac01e6..62915c3fefb0 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 +20250404,13310,12610,13310,12510,19515,252159850,00,0.00,N,2,510, 20250403,12800,13080,13480,12600,29692,386711010,00,0.00,N,5,-400, 20250402,13200,13510,13560,13200,13028,173156210,00,0.00,N,5,-250, 20250401,13450,14040,14600,13450,31997,439056780,00,0.00,N,2,80, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 033beb12d71d..138a7d6f07a4 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 +20250404,4910,4935,4960,4880,11303,55458665,00,0.00,N,5,-10, 20250403,4920,4990,4990,4910,9530,46937350,00,0.00,N,5,-70, 20250402,4990,5030,5030,4945,20885,103809432,00,0.00,N,5,-50, 20250401,5040,5050,5070,4980,11096,55677657,00,0.00,N,5,-50, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index c4c00c05ca18..988aa8c717eb 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 +20250404,10060,9850,10150,9750,134056,1332984030,00,0.00,N,3,0, 20250403,10060,9910,10240,9850,82540,832159030,00,0.00,N,5,-80, 20250402,10140,10280,10430,10080,94075,957670470,00,0.00,N,5,-90, 20250401,10230,10140,10310,10080,111717,1140854845,00,0.00,N,2,180, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 17ae80a68fd1..353b52d07fad 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 +20250404,39750,38900,41200,38500,68093,2714200050,00,0.00,N,2,250, 20250403,39500,37000,40250,37000,66189,2595149275,00,0.00,N,2,700, 20250402,38800,41450,41700,38650,116402,4580545775,00,0.00,N,5,-2500, 20250401,41300,41300,42300,40250,52386,2155191600,00,0.00,N,2,100, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index d64942ade80b..9ca5a8439aff 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 +20250404,10870,10600,11040,10550,116336,1259780630,00,0.00,N,2,120, 20250403,10750,10430,10990,10370,86424,933527270,00,0.00,N,2,40, 20250402,10710,11320,11400,10650,103952,1133002900,00,0.00,N,5,-560, 20250401,11270,10670,11350,10670,158976,1758703825,00,0.00,N,2,630, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 945a24449d6e..a0657c6e4449 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 +20250404,3300,3110,3430,3110,666145,2216393025,00,0.00,N,2,130, 20250403,3170,3210,3255,3100,214443,679836669,00,0.00,N,5,-85, 20250402,3255,3350,3420,3230,366361,1200142225,00,0.00,N,5,-115, 20250401,3370,3320,3550,3305,832043,2858835659,00,0.00,N,5,-10, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 2abec4ba842d..6e41246282e7 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 +20250404,72600,72300,72800,72000,152,11008800,00,0.00,N,3,0, 20250403,72600,71900,72600,71200,274,19759500,00,0.00,N,2,700, 20250402,71900,71600,72200,71300,1196,85604600,00,0.00,N,2,300, 20250401,71600,71700,73000,70600,767,54747000,00,0.00,N,3,0, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 62fcf49b712d..dce935fada28 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 +20250404,100800,100600,101000,99100,4488,451224750,00,0.00,N,2,600, 20250403,100200,99900,100700,98600,3405,341367400,00,0.00,N,2,700, 20250402,99500,99800,100400,98400,8152,812378200,00,0.00,N,2,500, 20250401,99000,99900,100100,98500,8509,843082400,00,0.00,N,5,-400, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 001de9ec0703..7d911144d6ad 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 +20250404,38600,38500,38600,38050,134,5149450,00,0.00,N,2,100, 20250403,38500,39100,39200,38250,243,9380600,00,0.00,N,5,-600, 20250402,39100,38800,39100,38500,64,2491650,00,0.00,N,2,400, 20250401,38700,38000,38750,37900,30,1145250,00,0.00,N,2,700, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 4303ba0e5229..8465b7239b6d 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 +20250404,182200,187900,189600,178400,9182017,1685984859300,00,0.00,N,5,-12400, 20250403,194600,189600,194600,188200,4177747,802393786600,00,0.00,N,5,-3300, 20250402,197900,198800,201500,197300,2764223,548735781100,00,0.00,N,2,900, 20250401,197000,193600,198500,192000,2317253,452715582568,00,0.00,N,2,6300, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 573d2e1529ba..c4783efccb2b 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 +20250404,378500,395000,395000,364000,6450,2428125750,00,0.00,N,5,-9500, 20250403,388000,398000,400000,385000,4389,1717469250,00,0.00,N,5,-17500, 20250402,405500,413000,414500,403500,2625,1069687500,00,0.00,N,5,-7500, 20250401,413000,409000,415500,401500,7097,2893051750,00,0.00,N,5,-500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 5db5dd342d2c..4bdcf7058cfb 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 +20250404,3290,3130,3300,3095,368453,1184723641,00,0.00,N,2,70, 20250403,3220,3250,3290,3180,257313,830042644,00,0.00,N,5,-60, 20250402,3280,3390,3445,3255,434804,1439915287,00,0.00,N,5,-120, 20250401,3400,3350,3480,3340,298662,1019805647,00,0.00,N,2,50, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 811f04c9e6f2..0b7ee46ae372 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 +20250404,5290,5330,5370,5280,10005,53106980,00,0.00,N,5,-80, 20250403,5370,5330,5370,5300,27921,148565990,00,0.00,N,3,0, 20250402,5370,5410,5440,5320,58732,315026910,02,0.00,N,5,-280, 20250401,5650,5500,5650,5500,119572,670943465,00,0.00,N,2,130, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 0ca2ee476841..2eb6788e4228 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 +20250404,35700,35700,36150,35150,464304,16490972350,00,0.00,N,5,-200, 20250403,35900,35100,36000,34900,451171,16080237125,00,0.00,N,2,200, 20250402,35700,36200,36300,35400,455801,16365171725,00,0.00,N,5,-700, 20250401,36400,36250,36500,35500,833313,30114152300,00,0.00,N,2,450, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 7c1ba00522b8..671d06a14330 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 +20250404,10090,10010,10300,9920,431,4315620,00,0.00,N,5,-70, 20250403,10160,10080,10530,10040,1150,11715790,00,0.00,N,5,-40, 20250402,10200,10310,10630,10200,264,2756940,00,0.00,N,5,-100, 20250401,10300,10180,10500,10100,817,8361540,00,0.00,N,2,120, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 5c7a0da30f92..7dc5ce709969 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 +20250404,353500,354000,358000,350000,56015,19769488250,00,0.00,N,5,-3500, 20250403,357000,354000,357500,349000,60181,21246980750,00,0.00,N,5,-4500, 20250402,361500,367000,367000,357500,67091,24262062750,00,0.00,N,2,500, 20250401,361000,356500,365000,355500,57033,20599789500,00,0.00,N,2,3500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 9da946e144fc..d4990df110d7 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 +20250404,27600,27450,28250,26950,5273,145751350,00,0.00,N,2,200, 20250403,27400,27550,28100,27200,2125,58479600,00,0.00,N,5,-800, 20250402,28200,27600,28300,27450,7000,194975325,00,0.00,N,2,550, 20250401,27650,26600,27850,26600,6971,189299925,00,0.00,N,2,1050, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 43161cd7ddfc..8fafb7489b05 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 +20250404,23300,22500,23450,22500,5557,128365500,00,0.00,N,2,500, 20250403,22800,22550,23350,22550,9811,225515000,00,0.00,N,3,0, 20250402,22800,23400,23400,22700,5766,131690150,00,0.00,N,5,-400, 20250401,23200,22900,23500,22900,7527,175231000,00,0.00,N,2,650, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 77a59f3b2f93..67b9315d4300 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 +20250404,42500,43300,43950,41050,475579,20194408850,00,0.00,N,5,-1350, 20250403,43850,42650,44450,42650,469769,20595324875,00,0.00,N,5,-400, 20250402,44250,43850,46500,42850,1036305,46597880800,00,0.00,N,2,1050, 20250401,43200,44250,47800,43150,1882537,84236532675,00,0.00,N,2,2250, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 8122fec8bdab..eedeb5b1a302 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 +20250404,464,449,466,437,1033392,470244152,00,0.00,N,2,13, 20250403,451,451,454,442,353357,158423056,00,0.00,N,5,-2, 20250402,453,450,459,448,299409,135656593,00,0.00,N,5,-1, 20250401,454,450,457,442,788353,353521096,00,0.00,N,2,9, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 757dd30b0ebf..2a7503a93d0a 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 +20250404,5400,5180,5530,5040,1860004,9879014110,00,0.00,N,2,190, 20250403,5210,5300,5670,5210,6715515,36717022680,00,0.00,N,2,190, 20250402,5020,4955,5110,4865,262130,1302784803,00,0.00,N,2,65, 20250401,4955,4800,4985,4800,200605,986826930,00,0.00,N,2,145, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 340976428564..5168761d6e7a 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 +20250404,19500,19330,19920,19330,1642,32057230,00,0.00,N,5,-30, 20250403,19530,19200,19640,19200,1710,33294420,00,0.00,N,2,280, 20250402,19250,19200,19260,19110,208,3994600,00,0.00,N,2,190, 20250401,19060,19150,19200,18840,1537,29392020,00,0.00,N,2,80, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 1e379a49537d..7c98d0c4b0a4 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 +20250404,6200,6160,6250,6160,17029,105537445,00,0.00,N,3,0, 20250403,6200,6190,6230,6150,8927,55349475,00,0.00,N,2,10, 20250402,6190,6200,6210,6170,5891,36461940,00,0.00,N,3,0, 20250401,6190,6230,6230,6110,16143,99404745,00,0.00,N,2,10, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index a6de616aa1e0..c4ca41776717 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 +20250404,41500,42000,43150,41000,285714,11996490900,00,0.00,N,5,-2100, 20250403,43600,42500,44300,42300,118561,5152182375,00,0.00,N,2,100, 20250402,43500,44700,44950,43500,98101,4317393450,00,0.00,N,5,-650, 20250401,44150,43100,44500,43100,115633,5092274125,00,0.00,N,2,1400, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 5b71a1e24104..a6a7b910d285 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 +20250404,1480,1780,1792,1393,812880,1291283065,00,0.00,N,5,-138, 20250403,1618,1814,1941,1576,2474762,4308513609,00,0.00,N,2,40, 20250402,1578,1710,2095,1557,4079107,7577685118,00,0.00,N,5,-120, 20250401,1698,1508,1749,1292,8017446,12586381674,00,0.00,N,2,352, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index d82c445cbc49..6fb9d158865a 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 +20250404,720,714,721,714,13010,9367520,00,0.00,N,5,-1, 20250403,721,719,737,707,34018,24581224,00,0.00,N,2,2, 20250402,719,711,719,700,49353,35175648,00,0.00,N,2,10, 20250401,709,701,711,701,16516,11712369,00,0.00,N,2,8, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 90b10852f443..7e7c02ad4b73 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 +20250404,131100,122900,133700,119600,402834,51567680500,00,0.00,N,2,8200, 20250403,122900,121700,133700,121000,185432,23334051300,02,0.00,N,5,-3100, 20250402,126000,121000,129000,120500,269685,33958823100,00,0.00,N,2,5900, 20250401,120100,117000,121300,115700,115082,13745195000,00,0.00,N,2,3800, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index de8408382070..f07498cbf48f 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 +20250404,21050,20950,21200,20500,44238,923750675,00,0.00,N,3,0, 20250403,21050,20850,21350,20600,40393,847960325,00,0.00,N,5,-150, 20250402,21200,21350,21500,21000,24611,520501650,00,0.00,N,5,-250, 20250401,21450,20750,21450,20750,35844,756880675,00,0.00,N,2,700, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 11e32aeeb24b..e098af925c70 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 +20250404,5090,5090,5130,5080,5028,25607910,00,0.00,N,5,-40, 20250403,5130,5140,5140,5060,3899,19894820,00,0.00,N,5,-20, 20250402,5150,5130,5190,5100,2213,11369360,00,0.00,N,2,30, 20250401,5120,5110,5120,5080,2791,14241760,00,0.00,N,3,0, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 6b963117a393..fbab6ee00a25 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 +20250404,30000,29650,30300,28950,1976,58165950,00,0.00,N,5,-300, 20250403,30300,29150,30500,28750,4246,127214150,00,0.00,N,2,950, 20250402,29350,27450,30000,27450,3610,104009000,00,0.00,N,2,1450, 20250401,27900,27350,28700,27350,865,23998750,00,0.00,N,2,550, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 93097377c485..88704af180f2 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 +20250404,25200,24950,25450,24600,136917,3431175825,00,0.00,N,2,100, 20250403,25100,24800,25150,24200,125038,3110770025,00,0.00,N,5,-50, 20250402,25150,25200,25350,24900,65627,1652242525,00,0.00,N,2,50, 20250401,25100,25050,25350,24900,94210,2367523900,00,0.00,N,5,-100, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 496ab8d7ce78..46ebf8a82c1d 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 +20250404,128200,130000,130000,127700,946,121788150,00,0.00,N,5,-800, 20250403,129000,129200,130000,127900,551,70987200,00,0.00,N,5,-200, 20250402,129200,129700,129900,128200,618,79555300,00,0.00,N,3,0, 20250401,129200,128100,129500,127600,3195,411920900,00,0.00,N,2,1300, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 6202ab451d1a..3c73d61b674e 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 -20250403,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250404,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250403,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250402,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250401,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250331,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 68ccb6fa5a33..17bc3a92e2ed 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 +20250404,2340,2260,2345,2260,270207,624198247,00,0.00,N,2,20, 20250403,2320,2300,2335,2285,259981,600844414,00,0.00,N,5,-40, 20250402,2360,2405,2420,2345,192285,456225227,00,0.00,N,5,-50, 20250401,2410,2350,2415,2350,214794,513419952,00,0.00,N,2,55, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index e6ef3464bbd5..c91b551ca110 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 +20250404,699,692,703,665,103645,71840412,00,0.00,N,2,7, 20250403,692,694,709,685,88047,61024100,00,0.00,N,5,-3, 20250402,695,689,704,671,102050,70454192,00,0.00,N,2,5, 20250401,690,639,702,638,471295,318545761,00,0.00,N,2,52, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 43daacb7705f..4f4162b181c8 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 +20250404,6870,6790,6880,6700,15951,108541750,00,0.00,N,2,80, 20250403,6790,6900,6970,6790,41053,280960070,00,0.00,N,5,-180, 20250402,6970,7050,7050,6930,31512,219336445,00,0.00,N,5,-80, 20250401,7050,7090,7110,7010,13848,97656165,00,0.00,N,2,20, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 28c7c958bbbc..170862fd1238 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 +20250404,2560,2490,2570,2490,854880,2157401089,00,0.00,N,2,25, 20250403,2535,2485,2570,2475,751785,1886372513,00,0.00,N,5,-10, 20250402,2545,2570,2605,2530,692204,1772927962,00,0.00,N,5,-15, 20250401,2560,2535,2585,2530,809869,2073983852,00,0.00,N,2,35, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index 622f11ce9070..6e99d5759ba9 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 +20250404,7680,7450,7750,7360,26047,197721060,00,0.00,N,2,230, 20250403,7450,7400,7750,7350,6738,50283360,00,0.00,N,2,30, 20250402,7420,7560,7560,7340,23926,178526630,00,0.00,N,5,-140, 20250401,7560,7300,7840,7300,44141,334326290,00,0.00,N,2,260, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index a8cc8fc42309..af8f6dad57c7 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 +20250404,25700,25800,26200,25150,7846,201240200,00,0.00,N,5,-200, 20250403,25900,25900,26550,25650,3845,99985600,00,0.00,N,3,0, 20250402,25900,25900,26250,25350,4288,110876050,02,0.00,N,5,-850, 20250401,26750,26600,26900,26600,965,25839050,00,0.00,N,2,150, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 0704133601bc..de539d1f0595 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 +20250404,414,421,424,412,258508,107645206,00,0.00,N,5,-7, 20250403,421,420,425,415,155652,65176969,00,0.00,N,3,0, 20250402,421,421,425,419,28988,12208219,00,0.00,N,3,0, 20250401,421,417,430,417,124596,52711433,00,0.00,N,2,3, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 0f9dbcbda639..b34b0f8c297c 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 +20250404,5960,5670,6030,5670,92202,543034520,00,0.00,N,2,50, 20250403,5910,5720,5940,5700,83187,487476390,00,0.00,N,2,20, 20250402,5890,6090,6170,5840,160698,953172430,00,0.00,N,5,-190, 20250401,6080,6020,6190,6020,78201,476980305,00,0.00,N,3,0, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 6eae1228837b..aa9c465155d6 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 +20250404,1467,1478,1483,1443,251537,366622836,00,0.00,N,5,-18, 20250403,1485,1470,1488,1434,176002,258165189,00,0.00,N,2,22, 20250402,1463,1492,1550,1460,248891,365181555,00,0.00,N,5,-27, 20250401,1490,1486,1509,1465,199152,296723619,00,0.00,N,2,22, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 4dd3013ce8b5..6b5df2e03789 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 +20250404,2300,2120,2335,2060,3432141,7623376999,00,0.00,N,2,120, 20250403,2180,2105,2240,2100,817419,1786401853,00,0.00,N,3,0, 20250402,2180,2300,2335,2150,1127792,2499369995,00,0.00,N,5,-105, 20250401,2285,2135,2295,2135,1518866,3402378452,00,0.00,N,2,150, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 8d423fe16c4a..d6795d9b623e 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 +20250404,3570,3480,3600,3480,105560,373229152,00,0.00,N,2,20, 20250403,3550,3480,3600,3470,96496,341034952,00,0.00,N,5,-10, 20250402,3560,3640,3660,3540,110449,395513203,00,0.00,N,5,-65, 20250401,3625,3605,3690,3600,84781,308973432,00,0.00,N,2,25, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index c00b42f3f1e2..0e0b4a8f55be 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 +20250404,3690,3395,3720,3310,12456,43869210,00,0.00,N,2,280, 20250403,3410,3355,3500,3265,9791,32814855,00,0.00,N,2,70, 20250402,3340,3400,3400,3340,2181,7352300,00,0.00,N,5,-45, 20250401,3385,3320,3385,3280,3935,13139170,00,0.00,N,2,65, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index 5f5fce37f5f2..1b79b3931536 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 +20250404,16900,16850,17220,16500,77990,1310759725,00,0.00,N,5,-190, 20250403,17090,16940,17150,16510,70400,1189283060,00,0.00,N,3,0, 20250402,17090,17270,17290,17000,61861,1057152745,00,0.00,N,5,-70, 20250401,17160,17480,17620,17020,114838,1983056260,00,0.00,N,5,-320, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index d34b78bd37db..14a0f0e01e30 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 +20250404,11210,10890,11370,10890,659220,7311577940,00,0.00,N,2,70, 20250403,11140,10710,11190,10710,492505,5426300860,00,0.00,N,2,50, 20250402,11090,11550,11560,11070,808207,9062170170,00,0.00,N,5,-420, 20250401,11510,11430,11600,11290,557495,6396841565,00,0.00,N,2,80, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index c8a7b09c24c2..d4a611e1cd8f 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 +20250404,21400,21050,21700,21050,307064,6556405300,00,0.00,N,5,-150, 20250403,21550,21400,21750,21100,155528,3341114550,00,0.00,N,5,-250, 20250402,21800,22150,22250,21750,131919,2890460850,00,0.00,N,5,-350, 20250401,22150,21800,22500,21800,230387,5123409625,00,0.00,N,2,300, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index f5a72be496dd..952a34055de6 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 +20250404,26500,26100,26600,26100,530,13966100,00,0.00,N,2,100, 20250403,26400,26700,26700,26400,525,13880750,00,0.00,N,5,-300, 20250402,26700,27500,27500,26450,849,22799250,00,0.00,N,5,-200, 20250401,26900,26450,27150,26450,1931,51506150,00,0.00,N,3,0, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 25460145c082..13568f4bf5f6 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 -20250403,347,347,347,347,0,0,00,0.00,Y,3,0, +20250404,347,347,347,347,0,0,00,0.00,Y,3,0, +20250403,347,347,347,347,0,0,00,0.00,Y,0,0, 20250402,347,347,347,347,0,0,00,0.00,Y,0,0, 20250401,347,347,347,347,0,0,00,0.00,Y,0,0, 20250331,347,354,383,344,8633723,3104576880,00,0.00,Y,5,-11, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index 51163c255834..e775ecb06775 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 +20250404,5490,5350,5520,5330,192016,1044937100,00,0.00,N,2,90, 20250403,5400,5410,5450,5370,155546,841721920,00,0.00,N,5,-70, 20250402,5470,5640,5640,5430,405636,2234848040,00,0.00,N,5,-140, 20250401,5610,5630,5670,5580,129841,729701340,00,0.00,N,5,-20, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 8852bdb7bfca..84c2196166b7 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 +20250404,447,444,454,441,594788,265794919,00,0.00,N,2,1, 20250403,446,446,447,444,489737,218116524,00,0.00,N,5,-4, 20250402,450,455,456,447,501353,224986025,00,0.00,N,5,-4, 20250401,454,448,457,448,232270,105169231,00,0.00,N,2,6, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 348a97e4fe4d..d53b0c080fa7 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 +20250404,542,521,553,512,376521,198633339,00,0.00,N,2,18, 20250403,524,528,534,522,575115,303145669,00,0.00,N,5,-15, 20250402,539,555,562,536,378596,204980608,00,0.00,N,5,-17, 20250401,556,552,570,541,561791,310529051,00,0.00,N,2,11, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 269c706cf4d2..4f62dcf6a8a9 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 +20250404,44850,45550,46350,43000,89216,4000162500,00,0.00,N,5,-1500, 20250403,46350,46400,46450,45400,36570,1683413025,00,0.00,N,5,-150, 20250402,46500,46550,46900,45750,39580,1833221100,00,0.00,N,5,-250, 20250401,46750,46500,46750,45450,93507,4298025450,00,0.00,N,5,-50, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index e25cf4e63e37..2102772ce25b 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 +20250404,6510,6380,6560,6360,17358,111983390,00,0.00,N,2,20, 20250403,6490,6330,6630,6310,26764,173621635,00,0.00,N,2,110, 20250402,6380,6580,6580,6370,38601,247671555,00,0.00,N,5,-200, 20250401,6580,6360,6600,6360,43669,284866930,00,0.00,N,2,240, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 07cc24cc9ced..9707d7c78f3b 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 +20250404,10450,10000,10700,9930,49406,514123470,00,0.00,N,2,460, 20250403,9990,10270,10270,9740,39124,393306830,00,0.00,N,5,-300, 20250402,10290,10470,10470,10210,34842,360116095,00,0.00,N,5,-60, 20250401,10350,10410,10710,10210,90745,942608035,00,0.00,N,2,50, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 26b4484bc88a..07d5db3e3416 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 +20250404,8830,8420,8910,8400,4379,38156310,00,0.00,N,2,350, 20250403,8480,8590,8590,8440,955,8074210,00,0.00,N,5,-110, 20250402,8590,8390,8590,8330,4235,35531720,00,0.00,N,2,190, 20250401,8400,8300,8720,8280,4403,37446280,00,0.00,N,2,40, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 611095951eee..b0ed4e700b15 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 -20250403,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250404,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250403,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250402,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250401,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250331,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index ca896fa3cfc4..3fe351fa99e5 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 +20250404,487,482,493,478,41814,20305185,00,0.00,N,2,8, 20250403,479,489,489,479,51786,25013116,00,0.00,N,5,-10, 20250402,489,484,492,479,26029,12616385,00,0.00,N,2,4, 20250401,485,490,490,479,17069,8244877,00,0.00,N,2,4, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index d5e768675f1e..c80588c6a790 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 +20250404,44300,43950,44750,43550,4179,184243900,00,0.00,N,3,0, 20250403,44300,43950,44850,43600,3949,175661100,00,0.00,N,3,0, 20250402,44300,44050,44500,43650,3264,143573525,00,0.00,N,2,250, 20250401,44050,43300,45300,43100,11362,499287725,00,0.00,N,2,1150, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 5d73a6c27771..7c3a1c6b9dd5 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 +20250404,22850,22500,23250,22300,231922,5244267300,00,0.00,N,3,0, 20250403,22850,23050,23350,22150,307497,6941385975,00,0.00,N,5,-1150, 20250402,24000,23450,24500,23300,189983,4568322575,00,0.00,N,2,550, 20250401,23450,23300,23700,23100,110954,2597633600,00,0.00,N,2,400, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 0e4be2b0bfa7..c8ebd39cdc04 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 +20250404,74000,74700,75000,73000,9446,695874950,00,0.00,N,5,-700, 20250403,74700,73700,74800,72800,5112,376996550,00,0.00,N,2,500, 20250402,74200,75000,75000,73400,6370,470101000,00,0.00,N,2,400, 20250401,73800,75100,75600,73400,13695,1014555100,00,0.00,N,5,-1300, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index eb129a60a3bb..2693d6c80aaa 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 +20250404,4080,3970,4085,3950,217437,872464165,00,0.00,N,2,25, 20250403,4055,4005,4055,3970,292161,1171339169,00,0.00,N,5,-35, 20250402,4090,4080,4135,4055,302387,1237916825,00,0.00,N,5,-10, 20250401,4100,4080,4135,4080,310540,1272306174,00,0.00,N,2,35, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 8574dcfb1a76..8879b58f6464 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 +20250404,12010,12000,12090,11900,17149,205592135,00,0.00,N,5,-10, 20250403,12020,12150,12180,12000,8127,98289120,00,0.00,N,5,-150, 20250402,12170,12200,12200,12070,6868,83383380,00,0.00,N,5,-60, 20250401,12230,11820,12630,11690,49501,595275030,00,0.00,N,2,550, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index b176c599dde0..326897732ad3 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 +20250404,15010,15010,15010,14940,620,9303770,00,0.00,N,3,0, 20250403,15010,15020,15020,14580,1837,27340810,00,0.00,N,5,-10, 20250402,15020,14700,15030,14700,4107,61586730,00,0.00,N,2,30, 20250401,14990,15250,15250,14780,2266,33924220,00,0.00,N,2,40, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index 24f9acd1f389..4da149c285c0 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 +20250404,2090,2160,2310,2070,4001720,8779109666,00,0.00,N,2,30, 20250403,2060,2005,2325,1908,2618251,5663660430,00,0.00,N,2,25, 20250402,2035,2060,2080,2015,139304,283827885,00,0.00,N,5,-25, 20250401,2060,2015,2080,2000,173831,355189302,00,0.00,N,2,45, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index a6254755af91..c07bf8881bfa 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 +20250404,2785,2755,2785,2715,50889,140107699,00,0.00,N,2,25, 20250403,2760,2745,2760,2715,58597,160506191,00,0.00,N,2,15, 20250402,2745,2780,2780,2720,55511,152242365,00,0.00,N,5,-35, 20250401,2780,2730,2780,2730,61156,168539474,00,0.00,N,2,50, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 68adb19b5761..5dffa024df8d 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 +20250404,16340,16290,16350,16120,124544,2020381520,00,0.00,N,5,-100, 20250403,16440,16180,16520,16110,131150,2143164350,00,0.00,N,5,-80, 20250402,16520,16380,16740,16260,181999,3013244505,00,0.00,N,2,170, 20250401,16350,16010,16400,15930,210749,3430096930,00,0.00,N,2,320, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 14488f4e444c..41fae12ac1c0 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 +20250404,1492,1470,1500,1449,23990,35121983,00,0.00,N,2,12, 20250403,1480,1475,1496,1446,30691,44773152,00,0.00,N,5,-11, 20250402,1491,1490,1496,1470,7686,11365439,00,0.00,N,2,1, 20250401,1490,1456,1490,1436,32046,47283314,00,0.00,N,2,34, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 0ac256b92e8c..e2ef8f3d67a0 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 +20250404,24350,23850,25250,23850,30718,747360950,00,0.00,N,5,-150, 20250403,24500,24700,24700,24100,18775,458945725,00,0.00,N,5,-700, 20250402,25200,25250,25500,25000,15144,380961150,00,0.00,N,5,-250, 20250401,25450,25100,25750,24900,26727,675073075,00,0.00,N,2,450, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 0b21526736bf..5d6e6bd18830 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 -20250403,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250404,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250403,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250402,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250401,1616,1424,1774,1424,1715072,2876112928,00,0.00,Y,2,184, 20250331,1432,1600,1600,1400,330413,482179254,00,0.00,N,5,-56, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 1577ea82240d..4494a0964c5f 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 +20250404,19760,19480,19760,19400,7626,148685690,00,0.00,N,2,280, 20250403,19480,19380,19480,19130,5032,97298820,00,0.00,N,2,100, 20250402,19380,19590,19590,19270,7437,143912050,00,0.00,N,2,70, 20250401,19310,19450,19450,19220,6472,124852345,00,0.00,N,2,30, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index 3253d7bfc02f..46a49aa8ff40 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 +20250404,21350,20250,21400,20250,126828,2650357825,00,0.00,N,2,550, 20250403,20800,20200,20950,19940,76818,1574184385,00,0.00,N,2,50, 20250402,20750,21200,21400,20400,109431,2274941725,00,0.00,N,5,-450, 20250401,21200,21900,22150,21000,120317,2570938950,00,0.00,N,5,-350, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 79e18e25152d..74054429016d 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 +20250404,261500,257500,261500,256000,1011,261038500,00,0.00,N,2,4000, 20250403,257500,254500,259000,252500,1167,298844000,00,0.00,N,2,1500, 20250402,256000,256500,257000,253000,1567,399371000,00,0.00,N,5,-500, 20250401,256500,260500,260500,256000,2149,552734250,00,0.00,N,5,-3500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 67263ef9b442..3b4576b7afea 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 +20250404,1020,1200,1272,900,7305981,8341822967,00,0.00,N,5,-69, 20250403,1089,1200,1302,1004,7228047,8642206781,00,0.00,N,5,-150, 20250402,1239,1103,1303,1103,25973062,32512865707,00,0.00,N,2,236, 20250401,1003,772,1003,766,4825489,4438853100,00,0.00,N,1,231, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index bfdd7ee228f2..0d667260522e 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 +20250404,8790,8710,8840,8700,28694,251047660,00,0.00,N,2,40, 20250403,8750,8730,8760,8670,30618,266677250,00,0.00,N,5,-30, 20250402,8780,8790,8880,8750,37248,327161610,00,0.00,N,5,-10, 20250401,8790,8880,8880,8770,66221,582792070,00,0.00,N,2,10, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 1715d95fbff5..afff5de1ced8 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 +20250404,2830,2700,2830,2685,506535,1397468195,00,0.00,N,2,130, 20250403,2700,2755,2785,2640,340061,924903349,00,0.00,N,5,-5, 20250402,2705,2700,2720,2665,92434,248697465,00,0.00,N,2,10, 20250401,2695,2625,2735,2625,173965,468118075,00,0.00,N,2,85, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 239d861c525d..8e5dce31243b 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 +20250404,6550,6410,6600,6400,43661,284053665,00,0.00,N,2,140, 20250403,6410,6340,6490,6310,23823,152688755,00,0.00,N,2,10, 20250402,6400,6450,6460,6360,20869,133641520,00,0.00,N,5,-20, 20250401,6420,6530,6590,6385,13574,87405065,00,0.00,N,2,50, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 1ae3b669dec3..5238f49e06ae 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 +20250404,47200,47550,47550,46600,4225,198190250,00,0.00,N,5,-500, 20250403,47700,47050,47950,47000,5763,272725100,00,0.00,N,5,-100, 20250402,47800,47950,47950,47050,1485,70221450,00,0.00,N,2,400, 20250401,47400,46950,47600,46950,4513,213347250,00,0.00,N,2,150, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index d39817a7db8d..f6a926f1ba2f 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 +20250404,2715,2680,2715,2660,19381,52278568,00,0.00,N,2,15, 20250403,2700,2610,2700,2610,18433,48976255,00,0.00,N,2,25, 20250402,2675,2685,2685,2620,32053,84933555,00,0.00,N,3,0, 20250401,2675,2680,2690,2655,12568,33635940,00,0.00,N,5,-5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 761bc4c2469b..0cfcc26d1082 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 +20250404,3815,3820,3880,3810,15612,59716205,00,0.00,N,5,-35, 20250403,3850,3805,3870,3780,25629,97939510,00,0.00,N,2,10, 20250402,3840,3835,3870,3775,21576,82464585,00,0.00,N,2,5, 20250401,3835,3845,3850,3775,21266,81108997,00,0.00,N,5,-10, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 4e44493205e5..7d1a2c86d843 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 +20250404,1860,1842,1868,1814,6925,12830542,00,0.00,N,2,20, 20250403,1840,1843,1865,1825,23798,43891246,00,0.00,N,5,-5, 20250402,1845,1842,1853,1789,9464,17245642,00,0.00,N,2,3, 20250401,1842,1845,1845,1816,1983,3619156,00,0.00,N,2,8, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 59ce635ba386..4e9ad74d6187 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 +20250404,3895,3850,3900,3800,22049,84462225,00,0.00,N,2,45, 20250403,3850,3845,3900,3845,1784,6879560,00,0.00,N,5,-30, 20250402,3880,3860,3910,3855,3051,11816212,00,0.00,N,2,30, 20250401,3850,3910,3910,3850,1569,6097000,00,0.00,N,5,-30, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index df1e6e4e5910..df87d5e5e8af 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 +20250404,16630,16630,16630,16300,16560,272830575,00,0.00,N,3,0, 20250403,16630,17000,17000,16630,9389,156563795,00,0.00,N,5,-120, 20250402,16750,17000,17150,16750,10424,175061590,00,0.00,N,5,-250, 20250401,17000,16710,17100,16710,16723,282052360,00,0.00,N,2,220, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index dc4092a3641d..8ffa9248a4cf 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 +20250404,4100,3835,4105,3790,534550,2116463084,00,0.00,N,2,260, 20250403,3840,3815,3920,3810,84405,326622820,00,0.00,N,5,-10, 20250402,3850,3880,3905,3815,56427,217332960,00,0.00,N,5,-45, 20250401,3895,3990,3990,3670,205129,788034730,00,0.00,N,2,235, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 40266c78451c..73607653f077 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 +20250404,6710,6590,6710,6510,99632,659518360,00,0.00,N,2,110, 20250403,6600,6690,6690,6530,188954,1246781505,00,0.00,N,5,-120, 20250402,6720,6650,6720,6610,124847,833108440,00,0.00,N,2,70, 20250401,6650,6650,6690,6570,212277,1405805870,00,0.00,N,3,0, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index c7ba9783fa7d..cc376ff89c3a 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 +20250404,19150,18900,19150,18900,12571,238543480,00,0.00,N,2,200, 20250403,18950,19290,19510,18890,17673,335023405,00,0.00,N,5,-350, 20250402,19300,19300,19470,19290,2943,56814600,00,0.00,N,3,0, 20250401,19300,19220,19400,19220,12752,246191940,00,0.00,N,3,0, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 09837695129a..b7b3b21cfc3f 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 +20250404,5210,5220,5310,5150,113858,593727055,00,0.00,N,5,-90, 20250403,5300,5290,5320,5210,174264,915415685,02,0.00,N,5,-140, 20250402,5440,5460,5540,5410,108974,595604930,00,0.00,N,5,-60, 20250401,5500,5410,5500,5370,86457,470355080,00,0.00,N,2,100, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index 6659220041c7..5c842ff84458 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 +20250404,448,445,452,438,314530,139640089,00,0.00,N,2,2, 20250403,446,451,454,440,509010,226763306,00,0.00,N,5,-5, 20250402,451,451,459,449,137232,62072352,00,0.00,N,5,-3, 20250401,454,450,458,445,363478,164032255,00,0.00,N,2,6, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 6e20df38a028..b3ff1119c842 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 +20250404,256500,251000,259500,251000,13637,3484236750,00,0.00,N,2,1000, 20250403,255500,259000,262500,253000,24220,6223836000,00,0.00,N,5,-9500, 20250402,265000,263000,266000,256500,20593,5423208000,00,0.00,N,2,2500, 20250401,262500,259500,263000,256000,16038,4173056500,00,0.00,N,2,10000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index ca3ea6aa44a9..16e7f765c440 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 +20250404,11260,11040,11290,11040,8309,93028770,00,0.00,N,2,70, 20250403,11190,11250,11250,11070,12867,143243810,00,0.00,N,5,-70, 20250402,11260,11320,11480,11050,13800,153987060,00,0.00,N,5,-230, 20250401,11490,10970,11490,10970,15499,174963440,00,0.00,N,2,440, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index ad8e051de681..81c9903dd420 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 -20250403,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250404,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250403,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250402,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250401,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250331,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 848e571bb0e7..e6be4a470d81 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 +20250404,4905,4990,4995,4895,1950,9611910,00,0.00,N,5,-25, 20250403,4930,4995,4995,4930,3799,18846220,00,0.00,N,5,-140, 20250402,5070,5040,5070,5000,1107,5558370,00,0.00,N,2,70, 20250401,5000,4965,5120,4935,2811,14032465,00,0.00,N,2,75, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index dcda92945f19..1a30263ad40b 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 +20250404,1229,1162,1236,1140,969735,1166650809,00,0.00,N,2,64, 20250403,1165,1136,1198,1134,360678,420049823,00,0.00,N,2,20, 20250402,1145,1165,1165,1140,119427,136887560,00,0.00,N,5,-23, 20250401,1168,1128,1187,1126,545341,635279287,00,0.00,N,2,40, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 0a0eb4f9ce90..66aca117defa 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 +20250404,9460,9390,9630,9300,24960,236629690,00,0.00,N,2,70, 20250403,9390,9400,9620,9320,10492,99038610,00,0.00,N,2,40, 20250402,9350,9470,9740,9340,44464,422548090,00,0.00,N,5,-140, 20250401,9490,9490,9730,9340,23910,226765910,00,0.00,N,2,40, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 8f2e95a00904..ee3d628002f8 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 +20250404,161500,162400,162400,161500,28,4536300,00,0.00,N,5,-1300, 20250403,162800,162300,162800,162300,4,649700,00,0.00,N,2,600, 20250402,162200,164900,164900,162200,13,2118700,00,0.00,N,5,-1300, 20250401,163500,163500,164100,163400,4,654500,00,0.00,N,2,100, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 33e39a69ae92..d3183532bd9b 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 +20250404,7890,8000,8250,7740,83558,663928730,00,0.00,N,5,-230, 20250403,8120,8130,9040,8120,411726,3539140180,00,0.00,N,3,0, 20250402,8120,8010,8370,7960,94279,772136535,00,0.00,N,2,150, 20250401,7970,8380,8470,7970,143589,1172621245,00,0.00,N,5,-420, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index da2fcd105438..a38b7e778d73 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 +20250404,1862,2125,2500,1415,86494017,183664976398,00,0.00,N,5,-153, 20250403,2015,2220,2410,1890,49011899,109514116773,00,0.00,N,5,-160, 20250402,2175,2180,2560,1970,98372119,219988833484,00,0.00,N,2,120, 20250401,2055,1584,2055,1505,36584761,70929007948,00,0.00,N,1,471, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 15a7eaf94897..8b46e5ed2131 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 +20250404,768,752,773,739,47591,35622777,00,0.00,N,2,16, 20250403,752,745,754,743,55103,41294799,00,0.00,N,3,0, 20250402,752,775,775,751,30306,23009295,00,0.00,N,2,1, 20250401,751,747,768,741,32693,24451939,00,0.00,N,5,-2, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 8fabaa63dd7e..541f94ac891d 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 +20250404,1201,1206,1230,1170,11886,14160139,00,0.00,N,5,-5, 20250403,1206,1223,1234,1199,10836,13182987,00,0.00,N,5,-17, 20250402,1223,1189,1227,1180,7258,8649579,00,0.00,N,2,43, 20250401,1180,1186,1203,1180,24480,29036239,00,0.00,N,5,-6, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 01a2385f95b1..42a038ce6cf1 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 +20250404,1484,1482,1492,1464,234900,346574369,00,0.00,N,2,2, 20250403,1482,1486,1499,1465,180065,267217146,00,0.00,N,5,-6, 20250402,1488,1475,1497,1475,117074,173684621,00,0.00,N,2,1, 20250401,1487,1475,1490,1462,141835,209668445,00,0.00,N,2,20, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 7a813237ead3..b969b1b60dfb 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 +20250404,21250,19980,21550,19720,196738,4106090370,00,0.00,N,2,850, 20250403,20400,20000,20950,19840,169593,3431480485,00,0.00,N,5,-600, 20250402,21000,21950,22500,20800,206919,4370655875,00,0.00,N,5,-750, 20250401,21750,21350,22300,20950,134209,2901007475,00,0.00,N,2,600, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 2104ad643807..a863d1e7cafb 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 +20250404,4505,4360,4565,4360,58677,263990256,00,0.00,N,2,15, 20250403,4490,4485,4490,4360,51514,228851306,00,0.00,N,5,-10, 20250402,4500,4520,4595,4435,54243,243811732,00,0.00,N,5,-50, 20250401,4550,4425,4565,4425,79934,359840100,00,0.00,N,2,135, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index c2448018a1d4..dbc15e33f2e8 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 +20250404,1027,1003,1028,998,172617,174497150,00,0.00,N,2,23, 20250403,1004,998,1013,993,89123,89514581,00,0.00,N,5,-3, 20250402,1007,1021,1021,1004,57474,58030358,00,0.00,N,5,-13, 20250401,1020,1001,1026,1001,98153,99763486,00,0.00,N,2,21, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index fbf19b1a50b6..c94da3a97720 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 +20250404,793,728,805,721,1554519,1206533916,00,0.00,N,2,59, 20250403,734,730,750,729,308940,227507083,00,0.00,N,5,-2, 20250402,736,760,760,733,284192,210723532,00,0.00,N,5,-18, 20250401,754,712,757,708,457412,339888319,00,0.00,N,2,46, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index c1bb126b85fb..a4b46b2fe3f3 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 +20250404,20950,20300,20950,20000,145241,3002247475,00,0.00,N,2,450, 20250403,20500,20150,20750,19960,113269,2304713920,00,0.00,N,5,-350, 20250402,20850,20700,21250,20650,225643,4731529750,00,0.00,N,2,400, 20250401,20450,20050,20700,19930,163790,3350771855,00,0.00,N,2,450, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 7f84ec4486fa..7f2dac1e0a8c 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 +20250404,5340,5100,5500,5090,347432,1850474720,00,0.00,N,2,220, 20250403,5120,5070,5300,5030,146997,759975740,00,0.00,N,2,10, 20250402,5110,5220,5230,5090,47054,241518040,00,0.00,N,5,-130, 20250401,5240,5100,5310,5050,98490,514145025,00,0.00,N,2,200, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 8cc54eac590a..6681809a03e8 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 +20250404,13200,13230,13230,13100,10990,144605680,00,0.00,N,5,-30, 20250403,13230,13310,13310,13150,5697,75255735,00,0.00,N,5,-70, 20250402,13300,13280,13320,13170,7269,96251090,00,0.00,N,2,20, 20250401,13280,13280,13310,13200,6526,86557560,00,0.00,N,2,70, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 85530d56deb4..cc31db6a17cc 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 +20250404,3010,2995,3050,2800,16211,47144650,00,0.00,N,2,15, 20250403,2995,3080,3080,2815,10298,30463465,00,0.00,N,2,20, 20250402,2975,2930,2990,2755,30260,88043893,00,0.00,N,2,15, 20250401,2960,2880,2960,2770,5713,16318220,00,0.00,N,2,80, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 270f9dfc0a18..1599dd424114 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 +20250404,178500,182900,183300,177800,1676,301286450,00,0.00,N,5,-4400, 20250403,182900,183400,183400,178300,3583,651149900,00,0.00,N,5,-500, 20250402,183400,185500,185500,182800,2731,504681900,00,0.00,N,5,-2100, 20250401,185500,186300,186300,182100,3529,652315100,00,0.00,N,5,-800, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index a52e339574fb..407cae960635 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 +20250404,1233,1205,1252,1167,158352,190672590,00,0.00,N,2,15, 20250403,1218,1174,1220,1174,97373,116822267,00,0.00,N,2,9, 20250402,1209,1200,1247,1190,203913,247268999,00,0.00,N,2,11, 20250401,1198,1162,1232,1153,145948,174771248,00,0.00,N,2,26, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index f66c4804f93a..7ae43caea377 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 +20250404,951,958,990,906,189675,180576902,00,0.00,N,5,-7, 20250403,958,986,993,950,240308,231878606,00,0.00,N,5,-42, 20250402,1000,1022,1054,939,808620,813410756,00,0.00,N,2,14, 20250401,986,1012,1021,970,626804,621574129,00,0.00,N,5,-28, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 40cee3d119c4..6af15e501a64 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 +20250404,4400,4270,4480,4210,106540,467779065,00,0.00,N,3,0, 20250403,4400,4235,4495,4235,92147,405440645,00,0.00,N,5,-15, 20250402,4415,4580,4700,4325,256234,1144804987,00,0.00,N,3,0, 20250401,4415,4255,4450,4255,114660,501174866,00,0.00,N,2,160, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 85f3a62ea989..bc926d0f35e1 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 +20250404,1840,1845,1847,1813,52722,96684526,00,0.00,N,2,40, 20250403,1800,1810,1810,1781,12501,22477582,00,0.00,N,2,2, 20250402,1798,1793,1809,1793,12189,21944947,00,0.00,N,2,5, 20250401,1793,1810,1810,1790,5739,10306868,00,0.00,N,2,1, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 1515c3d78f2b..20b2132ed3e1 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 +20250404,337000,338000,339500,332000,2380,799421500,00,0.00,N,5,-1000, 20250403,338000,338000,341000,334500,2107,710811000,00,0.00,N,5,-1500, 20250402,339500,334500,342000,334500,3023,1025744000,00,0.00,N,2,5000, 20250401,334500,329500,335500,328000,1662,550820500,00,0.00,N,2,5000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 1cf639f1e0b3..a3a428cd5099 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 +20250404,2625,2450,2685,2450,164288,424494831,00,0.00,N,2,115, 20250403,2510,2505,2565,2465,48513,122316729,00,0.00,N,3,0, 20250402,2510,2550,2610,2510,19869,50321980,00,0.00,N,5,-40, 20250401,2550,2495,2560,2480,19380,48903604,00,0.00,N,2,65, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 56d489078915..7247834fefc3 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 +20250404,3800,3670,3830,3665,76558,286987235,00,0.00,N,2,30, 20250403,3770,3610,3820,3610,79528,298566102,00,0.00,N,5,-65, 20250402,3835,3915,3990,3810,95127,367088897,00,0.00,N,5,-95, 20250401,3930,3895,3980,3885,101688,400623545,00,0.00,N,2,35, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index a6a5a5d092c2..0af90d536024 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 +20250404,4795,4590,4795,4590,60500,285307975,00,0.00,N,2,125, 20250403,4670,4755,4755,4670,35154,165350730,00,0.00,N,5,-95, 20250402,4765,4740,4840,4705,28263,135231539,00,0.00,N,5,-10, 20250401,4775,4645,4790,4645,24749,117354660,00,0.00,N,2,130, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 7a49ba5af1fa..e6e7a3afafd1 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 +20250404,225500,228000,228000,217500,8387,1870987750,00,0.00,N,5,-2500, 20250403,228000,219000,240000,219000,13485,3089169000,00,0.00,N,5,-1500, 20250402,229500,233000,238000,229000,7105,1652872250,00,0.00,N,5,-4000, 20250401,233500,238500,243500,230500,10652,2497250250,00,0.00,N,5,-5000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index df07b2a6ca1e..da3c8138861a 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 +20250404,705,696,712,681,511170,355640478,00,0.00,N,2,5, 20250403,700,700,705,685,456895,317124568,00,0.00,N,5,-3, 20250402,703,723,723,693,664227,466054999,00,0.00,N,5,-14, 20250401,717,747,756,709,991370,717317657,00,0.00,N,5,-23, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index df6e48436135..b71600e449a0 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 +20250404,8600,8460,8770,8410,11166,95305200,00,0.00,N,2,30, 20250403,8570,8630,8730,8460,10065,86311790,00,0.00,N,5,-60, 20250402,8630,8640,8740,8440,27991,240838260,00,0.00,N,5,-20, 20250401,8650,8550,8710,8360,19932,169128540,00,0.00,N,2,340, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 1b5aca8e018d..61ddfcf5212c 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 +20250404,2415,2430,2440,2410,8995,21780130,00,0.00,N,5,-20, 20250403,2435,2440,2440,2425,1782,4335185,00,0.00,N,5,-5, 20250402,2440,2440,2455,2420,4854,11824270,00,0.00,N,3,0, 20250401,2440,2415,2445,2415,5322,12920362,00,0.00,N,2,30, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index ddc6a9ca8b47..90b61f2cc000 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 +20250404,18970,18590,19060,18390,25513,478137595,00,0.00,N,2,200, 20250403,18770,18400,18810,18110,28030,517204090,00,0.00,N,2,140, 20250402,18630,19100,19210,18630,18785,353109635,00,0.00,N,5,-480, 20250401,19110,18710,19310,18700,17368,331001015,00,0.00,N,2,370, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index d220b47838f5..eb8c373c722e 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 +20250404,15920,15790,15920,15590,11013,173018200,00,0.00,N,3,0, 20250403,15920,15780,15920,15610,9320,146857615,00,0.00,N,5,-90, 20250402,16010,15950,16100,15800,4328,68894010,00,0.00,N,2,60, 20250401,15950,15820,15980,15800,4462,70706130,00,0.00,N,2,130, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 1e82d704771b..e9b15e031169 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 +20250404,15100,15000,15110,15000,1587,23867000,00,0.00,N,5,-20, 20250403,15120,15100,15120,14990,1244,18728810,00,0.00,N,5,-20, 20250402,15140,15300,15300,15110,3196,48387610,00,0.00,N,5,-170, 20250401,15310,15120,15310,15100,4815,72945240,00,0.00,N,2,140, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 984385e8418a..ef36fdc0e399 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 +20250404,13820,14050,14480,13395,452289,6328646050,00,0.00,N,5,-630, 20250403,14450,14420,14700,14190,566069,8191379160,00,0.00,N,5,-430, 20250402,14880,14300,15080,13940,954496,13964907465,00,0.00,N,2,890, 20250401,13990,12970,14080,12780,535874,7267137255,00,0.00,N,2,1260, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index b87e85c39a25..24e9460a1bc0 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 +20250404,8200,8210,8210,8080,21480,174918400,00,0.00,N,2,10, 20250403,8190,8150,8250,8100,32358,264338210,00,0.00,N,5,-10, 20250402,8200,8080,8270,8040,24277,198646520,00,0.00,N,2,120, 20250401,8080,7970,8080,7970,9154,73318605,00,0.00,N,2,110, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 448ca5b47f72..ad61d92e3eb9 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 +20250404,13400,13080,13540,13080,23700,314934655,00,0.00,N,2,160, 20250403,13240,13210,13300,13110,43557,576072985,00,0.00,N,5,-130, 20250402,13370,13520,13680,13370,43579,585189150,00,0.00,N,5,-210, 20250401,13580,13410,13610,13410,20561,278519660,00,0.00,N,2,110, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index 1933df228731..e9815292d48c 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 +20250404,800000,834000,840000,779000,139724,111582837000,00,0.00,N,5,-43000, 20250403,843000,832000,854000,818000,56153,47229383500,00,0.00,N,5,-17000, 20250402,860000,855000,881000,846000,48674,42096112000,00,0.00,N,2,13000, 20250401,847000,869000,886000,817000,75548,64066832500,00,0.00,N,5,-13000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index fce0173c7ce8..0c03919d621b 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 +20250404,665000,663000,669000,642000,504,331199000,00,0.00,N,2,10000, 20250403,655000,631000,659000,631000,537,350024000,00,0.00,N,5,-12000, 20250402,667000,668000,676000,662000,375,250473000,00,0.00,N,5,-6000, 20250401,673000,665000,676000,657000,740,494213000,00,0.00,N,2,8000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 14f490f0ce84..67e9518ab8bf 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 +20250404,1534,1500,1546,1495,845869,1284807548,00,0.00,N,2,9, 20250403,1525,1523,1553,1522,1051953,1613154874,00,0.00,N,5,-41, 20250402,1566,1595,1615,1555,1048753,1643299929,00,0.00,N,5,-29, 20250401,1595,1550,1622,1550,1327621,2120650917,00,0.00,N,2,29, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 6b3f0d3c2952..0251c1bb9158 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 +20250404,13840,13600,13850,13550,8387,115106955,00,0.00,N,2,210, 20250403,13630,13690,13700,13490,10913,148423120,00,0.00,N,5,-130, 20250402,13760,13840,13870,13690,10134,139276690,00,0.00,N,5,-80, 20250401,13840,13760,13850,13730,3380,46583535,00,0.00,N,2,90, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 5cf9b09672be..175c96b25435 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 +20250404,2040,1694,2140,1659,14951281,29421286248,00,0.00,N,2,320, 20250403,1720,1708,1808,1670,3831358,6733767377,00,0.00,N,5,-19, 20250402,1739,1811,1812,1707,1177489,2051033747,00,0.00,N,5,-78, 20250401,1817,1625,1869,1619,3121698,5611207975,00,0.00,N,2,192, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 6bdaf9f873ed..8c3458758ddc 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 +20250404,54000,52200,54000,51500,54795,2890490350,00,0.00,N,2,900, 20250403,53100,52700,54500,52100,52256,2799631450,00,0.00,N,5,-900, 20250402,54000,55400,55400,53400,79678,4346846500,00,0.00,N,5,-300, 20250401,54300,51700,54300,51200,104973,5620012600,00,0.00,N,2,3500, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 65bc2eca4c7a..a7de0a15b536 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 +20250404,5520,5440,5540,5330,139705,761346050,00,0.00,N,2,100, 20250403,5420,5470,5500,5330,112048,605404645,00,0.00,N,5,-130, 20250402,5550,5690,5700,5520,66934,372157635,00,0.00,N,5,-140, 20250401,5690,5590,5740,5570,132973,756612940,00,0.00,N,2,100, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 2f820ce54207..78e0deaacb11 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 +20250404,2320,2305,2320,2300,4297,9911932,00,0.00,N,2,15, 20250403,2305,2305,2335,2305,8782,20399755,00,0.00,N,5,-25, 20250402,2330,2310,2330,2310,35775,83234635,00,0.00,N,3,0, 20250401,2330,2315,2330,2315,17312,40258850,00,0.00,N,2,10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 26155f4fa2d4..b3cce09eaaee 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 +20250404,2605,2555,2615,2545,153936,397088111,00,0.00,N,2,35, 20250403,2570,2590,2590,2500,390647,992266193,00,0.00,N,5,-35, 20250402,2605,2630,2630,2575,120257,312488228,00,0.00,N,5,-20, 20250401,2625,2555,2630,2555,263525,685976419,00,0.00,N,2,75, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 34a4758fe54a..0ba95e28bc82 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 +20250404,3675,3635,3690,3600,27993,102186685,00,0.00,N,5,-25, 20250403,3700,3580,3700,3515,47877,170627537,00,0.00,N,2,70, 20250402,3630,3675,3710,3390,71963,259704060,00,0.00,N,5,-70, 20250401,3700,3740,3765,3640,59205,217504778,00,0.00,N,5,-40, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index db16c9845652..3fd017f5d63c 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 +20250404,21550,20600,21550,20550,983943,20843285825,00,0.00,N,2,500, 20250403,21050,21100,21250,20800,1186532,24969548575,00,0.00,N,5,-550, 20250402,21600,21450,21750,21250,876604,18874488750,00,0.00,N,2,100, 20250401,21500,21300,21650,21300,749762,16104790325,00,0.00,N,2,200, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 4eefac6b8c80..57c105482897 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 +20250404,1920,1880,1920,1878,174912,331067826,00,0.00,N,2,23, 20250403,1897,1905,1906,1894,246411,467742571,00,0.00,N,5,-33, 20250402,1930,1946,1949,1930,80890,156500070,00,0.00,N,5,-16, 20250401,1946,1936,1962,1936,57584,112286069,00,0.00,N,2,10, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 41aa94a64b3d..c91975be9d63 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 +20250404,3215,3100,3245,3100,484307,1533539370,00,0.00,N,2,45, 20250403,3170,3155,3175,3115,444331,1400406442,00,0.00,N,5,-55, 20250402,3225,3305,3315,3220,258682,841202310,00,0.00,N,5,-65, 20250401,3290,3205,3300,3195,383556,1249117160,00,0.00,N,2,130, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index c2f00a5095ab..b5288d48d797 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 +20250404,16230,16180,16280,16140,37937,614659095,00,0.00,N,5,-20, 20250403,16250,16290,16350,16170,57164,926825500,00,0.00,N,5,-60, 20250402,16310,16350,16350,16200,34226,557549050,00,0.00,N,2,40, 20250401,16270,16360,16360,16150,46454,753734745,00,0.00,N,2,50, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index e4673bdbf72d..ded7135c18de 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 +20250404,62600,61800,62800,61200,169340,10493007500,00,0.00,N,2,300, 20250403,62300,61500,62400,60800,249751,15381515450,00,0.00,N,5,-700, 20250402,63000,65000,65500,62800,431950,27405886600,00,0.00,N,5,-2000, 20250401,65000,64300,65600,64100,176565,11452648850,00,0.00,N,2,400, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 80caea769c88..f1057c32f147 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 -20250403,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250404,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250403,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250402,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250401,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250331,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 8ab627b6a53a..6bb6600af411 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 +20250404,29200,30050,31000,28750,78380,2339899550,00,0.00,N,5,-900, 20250403,30100,29000,30500,28900,56109,1684576600,00,0.00,N,2,600, 20250402,29500,30950,30950,29300,79549,2378366825,00,0.00,N,5,-1150, 20250401,30650,30800,31800,30500,101430,3133322825,00,0.00,N,2,150, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index 304ec82d172f..87b4ef5e79d0 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 +20250404,3050,2895,3085,2895,79704,240547105,00,0.00,N,2,35, 20250403,3015,3090,3125,3000,75358,228868505,00,0.00,N,5,-95, 20250402,3110,3260,3290,3080,81993,255968079,00,0.00,N,5,-120, 20250401,3230,3250,3320,3160,52383,168811670,00,0.00,N,2,90, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index b05d3d6ab7f2..b4f55a2fbc22 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 +20250404,3760,3730,3800,3685,16554,61879820,00,0.00,N,2,20, 20250403,3740,3800,3800,3665,52738,195845185,00,0.00,N,5,-20, 20250402,3760,3860,3860,3735,42516,159965815,00,0.00,N,2,10, 20250401,3750,3745,3870,3660,87057,327023510,00,0.00,N,2,55, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 9fa24c6dfd0a..705b0bccb806 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,3620,3650,3675,3560,390753,1407888608,00,0.00,N,5,-100, 20250403,3720,3625,3720,3590,150242,552962592,00,0.00,N,2,45, 20250402,3675,3795,3795,3640,341290,1257334014,00,0.00,N,5,-115, 20250401,3790,3730,3850,3720,381086,1451321704,00,0.00,N,2,75, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 730cc834c618..3e98ec3bc971 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 +20250404,101200,100600,101200,99600,1646,165346700,00,0.00,N,2,600, 20250403,100600,101500,101600,98500,2158,215719900,00,0.00,N,2,700, 20250402,99900,101900,101900,99400,1028,102898100,00,0.00,N,2,800, 20250401,99100,100200,100300,98500,1042,103809100,00,0.00,N,5,-900, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 3cf9433cc362..5001724d035d 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 +20250404,121700,113200,122000,112900,521368,62039170550,00,0.00,N,2,6200, 20250403,115500,108000,117400,108000,395021,44743694800,00,0.00,N,2,1000, 20250402,114500,120200,120300,113600,302112,34780177700,00,0.00,N,5,-4700, 20250401,119200,120300,121700,118100,301946,36070226500,00,0.00,N,5,-1100, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 1adedb6e5e36..d1348876f96e 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 +20250404,4855,4860,4870,4795,11298,54635015,00,0.00,N,2,15, 20250403,4840,4865,4865,4815,5032,24281860,00,0.00,N,5,-30, 20250402,4870,4895,4910,4810,20546,100007220,00,0.00,N,5,-30, 20250401,4900,4770,4900,4770,39597,192748880,00,0.00,N,2,135, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 057a9c741245..e9835785ed72 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 +20250404,7710,7690,7800,7650,179088,1380884055,00,0.00,N,5,-90, 20250403,7800,7660,7860,7610,228857,1768919445,00,0.00,N,2,110, 20250402,7690,7820,7820,7690,334327,2582906005,00,0.00,N,5,-110, 20250401,7800,7800,7870,7730,690981,5379033190,02,0.00,N,5,-370, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index af101d7180ca..ac29b27322e6 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 +20250404,3895,3660,3950,3660,185049,704845350,00,0.00,N,2,160, 20250403,3735,3745,3800,3705,62645,235479131,00,0.00,N,5,-80, 20250402,3815,3860,3870,3800,75421,288077915,00,0.00,N,3,0, 20250401,3815,3790,3855,3755,67683,257571131,00,0.00,N,2,60, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index b32bef1dd108..49520949b0b7 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 +20250404,8940,7190,9260,6840,4312923,37276896765,00,0.00,N,2,1810, 20250403,7130,7330,7730,6920,478083,3519644645,00,0.00,N,5,-320, 20250402,7450,7750,7770,7240,196735,1464692525,00,0.00,N,5,-120, 20250401,7570,6930,7980,6930,547283,4164178280,00,0.00,N,2,640, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 475f4a5583a3..d187ecbeec82 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 +20250404,25000,24950,25200,24800,760,18958600,00,0.00,N,5,-50, 20250403,25050,24850,25050,24800,1217,30248275,00,0.00,N,2,50, 20250402,25000,25250,25350,25000,885,22259200,00,0.00,N,5,-250, 20250401,25250,24900,25250,24850,873,21933650,00,0.00,N,2,400, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index fbbe32cec565..60b93e3e717e 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 +20250404,110400,106100,110400,106100,58,6331400,00,0.00,N,2,1000, 20250403,109400,110500,111500,108100,183,20166700,00,0.00,N,5,-1100, 20250402,110500,111100,111100,108400,587,64191400,00,0.00,N,2,400, 20250401,110100,110500,111000,109000,296,32517800,00,0.00,N,5,-900, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 81ff723d16f7..24b02d112672 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 +20250404,8400,8300,8550,8200,131443,1107713580,00,0.00,N,2,40, 20250403,8360,8300,8390,8130,111757,927278540,00,0.00,N,3,0, 20250402,8360,8770,8780,8300,171293,1442970520,00,0.00,N,5,-320, 20250401,8680,8720,8840,8670,110994,970989690,00,0.00,N,2,10, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index 29c35c475b98..3c37c1632872 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 +20250404,71800,71700,72200,71500,6709,482359000,00,0.00,N,5,-200, 20250403,72000,72900,72900,70200,8444,604443300,00,0.00,N,2,100, 20250402,71900,72300,73600,71200,9221,662310700,00,0.00,N,2,200, 20250401,71700,69000,72400,69000,8409,602261900,00,0.00,N,2,1800, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 7c246b9f5872..8339587987fa 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 +20250404,36900,36150,36900,35450,35522,1274164650,00,0.00,N,2,750, 20250403,36150,36800,37150,34200,24817,900469450,00,0.00,N,5,-1250, 20250402,37400,38100,38450,37100,21792,820875975,00,0.00,N,5,-850, 20250401,38250,38050,38700,37600,9997,380422450,00,0.00,N,2,550, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index 54a3e500c509..722b14315c84 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 +20250404,35100,34500,35250,33950,83948,2897313400,00,0.00,N,2,50, 20250403,35050,35200,35250,34650,80934,2826063800,00,0.00,N,5,-950, 20250402,36000,36750,36950,35500,107290,3844352600,00,0.00,N,5,-600, 20250401,36600,37300,37750,36300,81238,3000855500,00,0.00,N,5,-550, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 8d3d5bd0fd0d..3c4a1b496134 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 +20250404,24150,24000,24600,23450,382577,9202235375,00,0.00,N,5,-150, 20250403,24300,23550,24400,23150,449231,10815954325,00,0.00,N,2,200, 20250402,24100,24750,24800,23900,444237,10737787500,00,0.00,N,5,-500, 20250401,24600,25250,25400,24350,642057,15785852700,00,0.00,N,5,-400, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 36c6ea729666..871dc5666b16 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 +20250404,318,307,320,305,856764,269063807,00,0.00,N,2,11, 20250403,307,309,312,306,197827,61005142,00,0.00,N,5,-2, 20250402,309,313,315,309,261938,81467865,00,0.00,N,5,-5, 20250401,314,310,314,307,250967,77858818,00,0.00,N,2,9, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 8579239f0151..e8e29918bae4 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 +20250404,14720,15000,15020,14530,870,12833230,00,0.00,N,2,20, 20250403,14700,14580,15900,14410,4749,70545610,00,0.00,N,3,0, 20250402,14700,14730,14730,14665,393,5766340,00,0.00,N,5,-10, 20250401,14710,14750,14750,14650,972,14266510,00,0.00,N,2,10, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 38aec038fe66..a0fdbf32c265 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 +20250404,11900,11720,12200,11670,170672,2022473420,00,0.00,N,5,-220, 20250403,12120,11900,12760,11800,218869,2676902045,00,0.00,N,5,-160, 20250402,12280,12420,12500,12210,90726,1115528585,00,0.00,N,5,-150, 20250401,12430,12800,13000,12290,206273,2583596555,00,0.00,N,2,210, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 4dcff88ca327..482c44b339bc 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 +20250404,3380,2640,3420,2375,8856450,27089071854,00,0.00,N,2,745, 20250403,2635,2745,2865,2560,1838307,5033682335,00,0.00,N,5,-125, 20250402,2760,2790,2840,2670,875085,2401720897,00,0.00,N,5,-25, 20250401,2785,2480,2785,2465,1496716,4039212018,00,0.00,N,2,315, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index e5018ef20a78..c4747683598b 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 +20250404,2120,2060,2135,2055,237948,499596155,00,0.00,N,2,25, 20250403,2095,2075,2115,2075,130616,273962714,00,0.00,N,5,-35, 20250402,2130,2150,2155,2100,101452,215109392,00,0.00,N,5,-15, 20250401,2145,2100,2160,2100,103434,221167590,00,0.00,N,2,60, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index f838f1d8bc15..270cdd9e69fe 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 +20250404,2370,2360,2400,2325,30971,72807386,00,0.00,N,2,10, 20250403,2360,2340,2370,2330,16713,39176322,00,0.00,N,3,0, 20250402,2360,2360,2370,2345,15924,37504853,00,0.00,N,3,0, 20250401,2360,2360,2360,2330,37072,86974481,00,0.00,N,2,30, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index f344a386b784..153934f6e8fe 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 +20250404,152500,133000,154700,132600,108543,15859803500,00,0.00,N,2,17100, 20250403,135400,133000,136500,132700,23741,3203644400,00,0.00,N,5,-1500, 20250402,136900,136400,137200,134000,24914,3390531600,00,0.00,N,2,600, 20250401,136300,137300,138900,134100,37953,5147506850,00,0.00,N,5,-800, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index c9fded11e6a1..9d4dc90b16ed 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 +20250404,3940,3840,3940,3835,34839,134791010,00,0.00,N,2,40, 20250403,3900,3840,3910,3775,10412,40367315,00,0.00,N,2,30, 20250402,3870,3840,3940,3825,15553,60049081,00,0.00,N,2,30, 20250401,3840,3850,3860,3800,4001,15310030,00,0.00,N,2,50, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index cd1bfd9c641a..18d0cddc0c58 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 +20250404,1033,1025,1034,1016,42750,43648300,00,0.00,N,2,5, 20250403,1028,1030,1035,1023,20634,21237708,00,0.00,N,5,-7, 20250402,1035,1038,1060,1023,25749,26828293,00,0.00,N,5,-10, 20250401,1045,1034,1045,1020,52505,54173436,00,0.00,N,2,10, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 0b503bcbc2ce..21fded5b0b54 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 +20250404,3160,3080,3180,3060,36606,114703420,00,0.00,N,2,65, 20250403,3095,3075,3180,3075,20651,64116174,00,0.00,N,5,-5, 20250402,3100,3160,3220,3100,19919,62112902,00,0.00,N,5,-60, 20250401,3160,3065,3180,3065,29425,92135300,00,0.00,N,2,80, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 985091e4e8b3..32a51e870fc7 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 +20250404,11090,11000,11160,10820,8684,95558670,00,0.00,N,2,60, 20250403,11030,11140,11250,10970,12897,142719520,00,0.00,N,5,-160, 20250402,11190,11270,11300,11090,13049,145548890,00,0.00,N,5,-70, 20250401,11260,11180,11280,11130,9985,111991315,00,0.00,N,2,80, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index e26a23eba479..304f739531ba 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 +20250404,401000,403500,404500,393000,26134,10404310000,00,0.00,N,5,-5000, 20250403,406000,398500,406500,393000,22170,8887846250,00,0.00,N,2,500, 20250402,405500,406000,419000,404500,31256,12846238750,00,0.00,N,5,-500, 20250401,406000,408500,412000,404500,19409,7902626500,00,0.00,N,2,1500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 14aba40fa8c1..340e3e09fbf2 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 +20250404,9490,9440,9690,9260,63306,598478270,00,0.00,N,5,-90, 20250403,9580,9300,9690,9240,43902,419610990,00,0.00,N,5,-30, 20250402,9610,9980,10120,9160,72456,704714100,00,0.00,N,5,-130, 20250401,9740,9710,9880,9570,72326,705853890,00,0.00,N,2,120, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 136720069bcf..6cfb6140fd02 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 +20250404,140,140,143,139,530268,74576337,00,0.00,N,3,0, 20250403,140,141,141,139,644274,90115908,00,0.00,N,5,-1, 20250402,141,141,142,140,646583,91352329,00,0.00,N,3,0, 20250401,141,140,142,140,992491,139871867,00,0.00,N,2,1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index e77c0908d7d2..30e8383dcbbc 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 +20250404,11500,11540,11630,11250,52779,600477730,00,0.00,N,5,-60, 20250403,11560,11900,11900,11490,45625,529993720,00,0.00,N,5,-360, 20250402,11920,11870,12040,11790,27593,328627490,00,0.00,N,5,-20, 20250401,11940,11860,12050,11620,30691,363301380,00,0.00,N,2,100, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 3c3b3650fac9..6943f9b1ff46 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 +20250404,3810,3660,3835,3610,28635,106496672,00,0.00,N,2,10, 20250403,3800,3815,3860,3785,12254,46722920,00,0.00,N,5,-65, 20250402,3865,4020,4020,3830,8548,33057490,00,0.00,N,5,-25, 20250401,3890,3820,3920,3790,13666,52668538,00,0.00,N,2,75, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 72534ad3315c..cac9508648c5 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 +20250404,30100,29750,30150,29750,556,16645750,00,0.00,N,5,-100, 20250403,30200,30050,30400,29750,812,24353075,00,0.00,N,2,200, 20250402,30000,30500,30800,30000,880,26780050,00,0.00,N,5,-550, 20250401,30550,30000,30550,29700,1987,59716450,00,0.00,N,2,700, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index b4199f27785c..93b7c5c1c3c0 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 +20250404,66900,66800,67900,65500,36046,2403240250,00,0.00,N,3,0, 20250403,66900,65300,67800,64900,46026,3078775150,00,0.00,N,5,-1000, 20250402,67900,66800,69100,66700,46078,3140842950,00,0.00,N,2,1400, 20250401,66500,65200,66800,65100,31491,2082077250,00,0.00,N,2,1600, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 41598d70259f..6450618c4425 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 +20250404,2640,2440,2880,2270,3554532,9295161894,00,0.00,N,2,200, 20250403,2440,2375,2525,2375,690321,1692179696,00,0.00,N,5,-15, 20250402,2455,2405,2465,2370,503071,1215355651,00,0.00,N,5,-5, 20250401,2460,2220,2600,2220,4876932,12046721734,00,0.00,N,2,290, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index bd93e1099d2d..0883d1a1fc73 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 +20250404,11000,10550,11090,10550,20935,227098610,00,0.00,N,2,70, 20250403,10930,10720,11150,10670,26573,289420720,00,0.00,N,5,-200, 20250402,11130,11630,11780,11120,49660,563759470,00,0.00,N,5,-610, 20250401,11740,11550,11740,11550,13035,152096835,00,0.00,N,2,170, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index c81d37718ad9..5cc961cd560d 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 +20250404,4250,4080,4270,4070,40833,170187862,00,0.00,N,2,130, 20250403,4120,4210,4245,4110,76312,319252680,00,0.00,N,5,-90, 20250402,4210,4095,4335,4090,117760,497289185,00,0.00,N,2,110, 20250401,4100,4050,4120,4015,22666,92483657,00,0.00,N,2,50, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index f737cd4e2d5d..ef8a99377253 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 +20250404,8870,8860,8870,8700,3432,30264000,00,0.00,N,2,30, 20250403,8840,8860,8880,8790,4616,40771770,00,0.00,N,5,-20, 20250402,8860,8890,8890,8800,4393,38840450,00,0.00,N,5,-30, 20250401,8890,8780,8930,8700,6818,60189830,00,0.00,N,2,140, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index df120fda3b45..89863d30a449 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 +20250404,87000,85500,87800,85500,9042,785048200,00,0.00,N,2,900, 20250403,86100,86200,86300,85600,10025,861237300,00,0.00,N,5,-300, 20250402,86400,87300,87300,86200,3817,329885200,00,0.00,N,5,-400, 20250401,86800,86400,87000,86300,2605,225846300,00,0.00,N,2,500, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index fe1770a54d83..1c68aa26581c 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 +20250404,51200,51200,51500,50400,3022,153373650,00,0.00,N,5,-800, 20250403,52000,51000,52500,51000,606,31270100,00,0.00,N,2,500, 20250402,51500,51500,51500,50500,1224,62267000,00,0.00,N,3,0, 20250401,51500,51200,51500,50700,621,31791500,00,0.00,N,2,300, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 19595ca6c4fa..8cb2e5af0a7f 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 +20250404,3860,3760,3890,3740,47715,181532219,00,0.00,N,2,35, 20250403,3825,3800,3885,3760,55820,213274102,00,0.00,N,5,-75, 20250402,3900,3930,3965,3900,58914,230847980,00,0.00,N,5,-55, 20250401,3955,3970,4050,3915,52651,208667476,00,0.00,N,3,0, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 8c885293a35a..78178b23aa8b 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 +20250404,3930,3910,3940,3780,37143,143952491,00,0.00,N,2,30, 20250403,3900,3950,3950,3870,13094,51171505,00,0.00,N,5,-50, 20250402,3950,4020,4020,3915,12164,48148810,00,0.00,N,5,-60, 20250401,4010,3980,4025,3975,10063,40276465,00,0.00,N,2,40, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index d6e7d7aaadfe..12b80073de5c 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 +20250404,3055,2405,3055,2165,33821852,94511689447,00,0.00,N,1,705, 20250403,2350,2220,2655,2210,10883357,26954848491,00,0.00,N,2,105, 20250402,2245,2245,2280,2170,1550432,3457545158,00,0.00,N,2,45, 20250401,2200,1981,2370,1981,4036896,9032700371,00,0.00,N,2,219, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index fa151839bb96..01ea323eef71 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 +20250404,3800,3745,3805,3740,17079,64645793,00,0.00,N,2,50, 20250403,3750,3765,3815,3720,4266,15973149,00,0.00,N,5,-15, 20250402,3765,3755,3795,3750,9367,35350475,00,0.00,N,2,30, 20250401,3735,3680,3750,3680,20080,74775720,00,0.00,N,2,15, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 7a5e09753a5a..1b3acd3e8eb0 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 +20250404,49250,47900,49450,47800,11157,544800075,00,0.00,N,2,450, 20250403,48800,48900,48900,47650,10506,509618150,00,0.00,N,5,-250, 20250402,49050,49150,49450,48650,16054,787942925,00,0.00,N,2,150, 20250401,48900,47900,48900,47900,10949,530861725,00,0.00,N,2,950, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index c4ed3b406e3d..d7ea775e9e49 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 +20250404,6820,7900,8270,5450,9301419,67648835700,00,0.00,N,5,-930, 20250403,7750,7740,8440,7550,8695393,69664402010,00,0.00,N,3,0, 20250402,7750,7830,8080,7480,1875721,14408080755,00,0.00,N,5,-40, 20250401,7790,6690,7950,6660,4255565,32515065425,00,0.00,N,2,990, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index e4296561159b..35235c34bf1a 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 +20250404,4105,3855,4120,3850,7980,31803770,00,0.00,N,2,255, 20250403,3850,3945,3960,3850,6910,26947120,00,0.00,N,5,-90, 20250402,3940,3940,4010,3940,2721,10789175,00,0.00,N,5,-50, 20250401,3990,3850,4005,3830,9686,37790200,00,0.00,N,2,140, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index fb89be2d8259..b92861ad54c6 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 +20250404,673,650,679,645,512840,340595003,00,0.00,N,2,15, 20250403,658,658,668,645,408552,269514537,00,0.00,N,3,0, 20250402,658,672,674,656,271403,179179115,00,0.00,N,5,-14, 20250401,672,653,678,651,424066,281726555,00,0.00,N,2,16, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index cba6a963ca97..36a64643122d 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 +20250404,40200,40200,40200,39850,553,22100800,00,0.00,N,2,50, 20250403,40150,40100,40150,39450,370,14779300,00,0.00,N,3,0, 20250402,40150,40300,40300,39600,1872,74871300,00,0.00,N,3,0, 20250401,40150,40200,40200,39900,76,3038725,00,0.00,N,2,150, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 52621186b885..b50de0be2881 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 +20250404,5470,5440,5500,5270,23208,125186550,00,0.00,N,2,130, 20250403,5340,5340,5430,5210,15183,81094920,00,0.00,N,5,-40, 20250402,5380,5460,5460,5360,7733,41713450,00,0.00,N,5,-80, 20250401,5460,5370,5480,5340,10126,54876380,00,0.00,N,2,90, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 1d46acc4ac0a..d601c1fbdae9 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 +20250404,1065,1021,1078,1021,25402,26821369,00,0.00,N,2,10, 20250403,1055,1077,1077,1051,119192,126125693,00,0.00,N,5,-22, 20250402,1077,1090,1091,1077,19937,21602404,00,0.00,N,5,-21, 20250401,1098,1121,1121,1053,47287,51804529,00,0.00,N,2,2, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 9bad3e06762d..a86730b8b0e1 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 +20250404,6280,5900,6330,5840,75573,463622925,00,0.00,N,2,370, 20250403,5910,5900,5970,5800,20623,121799635,00,0.00,N,2,10, 20250402,5900,5930,5990,5800,43313,255079890,00,0.00,N,5,-30, 20250401,5930,5840,6060,5830,78374,464914400,00,0.00,N,2,130, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 355f0953b823..291e66c0e0b5 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 +20250404,8650,8610,8660,8520,9025,77650320,00,0.00,N,2,30, 20250403,8620,8540,8640,8520,6476,55508610,00,0.00,N,5,-10, 20250402,8630,8640,8640,8560,2387,20525630,00,0.00,N,2,20, 20250401,8610,8480,8650,8470,4950,42342280,00,0.00,N,2,190, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 95ca6e3d37d6..b02b7c34102f 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 +20250404,7150,6880,7200,6880,37575,264922580,00,0.00,N,2,140, 20250403,7010,6910,7030,6880,18150,126461580,00,0.00,N,2,40, 20250402,6970,6960,7010,6890,13461,93396550,00,0.00,N,5,-40, 20250401,7010,6890,7090,6890,22387,156148645,00,0.00,N,2,110, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 515a95da4965..a92e18944658 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 +20250404,21350,20350,21500,20300,64573,1351910775,00,0.00,N,2,600, 20250403,20750,20550,20850,20050,83338,1710783450,00,0.00,N,5,-150, 20250402,20900,21550,21550,20750,141913,2977276925,00,0.00,N,5,-650, 20250401,21550,21450,21800,21250,47135,1013962950,00,0.00,N,2,150, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index 3af4360293d0..40d102a708b8 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 +20250404,4870,5000,5100,4740,1265624,6202437553,00,0.00,N,5,-125, 20250403,4995,4780,5210,4760,2135672,10824360155,00,0.00,N,2,75, 20250402,4920,5180,5200,4900,1267196,6315061980,00,0.00,N,5,-220, 20250401,5140,5100,5460,5070,3286557,17330198070,02,0.00,N,2,70, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 2edaa193f344..5da090f3b438 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 -20250403,486,486,486,486,0,0,00,0.00,Y,3,0, +20250404,486,486,486,486,0,0,00,0.00,Y,3,0, +20250403,486,486,486,486,0,0,00,0.00,Y,0,0, 20250402,486,486,486,486,0,0,00,0.00,Y,0,0, 20250401,486,486,486,486,0,0,00,0.00,Y,0,0, 20250331,486,486,486,486,0,0,00,0.00,Y,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 45bec4d488ea..b46b3be69590 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 +20250404,38950,36000,39200,35500,421315,15991032750,00,0.00,N,2,2200, 20250403,36750,35400,37450,35150,269754,9833845950,00,0.00,N,5,-400, 20250402,37150,38050,38700,37000,226365,8508879325,00,0.00,N,5,-500, 20250401,37650,38450,38650,37450,240195,9131691775,00,0.00,N,5,-350, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 19aa876bd297..ef11a71d92c2 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 +20250404,21800,21600,22050,21400,25453,554220075,00,0.00,N,2,50, 20250403,21750,21650,21750,21150,10093,217167375,00,0.00,N,2,50, 20250402,21700,21650,21900,21500,14512,313852700,00,0.00,N,2,100, 20250401,21600,22100,22350,21500,42472,927469200,00,0.00,N,5,-550, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index c66ada072a1f..89e447f93356 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 -20250403,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250404,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250403,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250402,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250401,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250331,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 25029fe80193..363062cfe972 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 +20250404,3600,3370,3605,3370,125789,438738135,00,0.00,N,2,120, 20250403,3480,3560,3590,3460,77003,270919460,00,0.00,N,5,-80, 20250402,3560,3700,3740,3555,59646,215179574,00,0.00,N,5,-170, 20250401,3730,3535,3740,3530,95459,349023950,00,0.00,N,2,205, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index ec0e6917ae0c..faac7a80e8f4 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 +20250404,99000,98000,99400,96900,34667,3406739700,00,0.00,N,2,300, 20250403,98700,96900,100400,96200,50207,4945366500,00,0.00,N,3,0, 20250402,98700,94800,99200,94700,66496,6514855700,00,0.00,N,2,4000, 20250401,94700,93800,95400,93800,19571,1856776850,00,0.00,N,2,1400, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 4f5274337f38..b9d075a85bc0 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 +20250404,13250,12720,13310,12720,51269,671314560,00,0.00,N,2,200, 20250403,13050,12730,13050,12580,60685,777114050,00,0.00,N,2,100, 20250402,12950,13090,13230,12950,34802,452335360,00,0.00,N,5,-230, 20250401,13180,12900,13280,12900,45051,592360410,00,0.00,N,2,180, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index b70d1b463666..67c3b858c5a9 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 +20250404,27550,28000,29050,26750,557814,15478695050,00,0.00,N,5,-1250, 20250403,28800,28650,28950,28150,280128,8026523975,00,0.00,N,5,-750, 20250402,29550,29700,29750,29200,236672,6961684925,00,0.00,N,2,150, 20250401,29400,29750,30100,28950,362614,10694679650,00,0.00,N,2,250, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 186b6d8fd74b..05964408a095 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 +20250404,107500,106100,107600,104400,14953,1588299200,00,0.00,N,2,1200, 20250403,106300,104100,106300,102700,20223,2114768100,00,0.00,N,2,300, 20250402,106000,105600,107000,104900,14518,1534563400,00,0.00,N,5,-100, 20250401,106100,108300,108300,105400,14073,1496593150,00,0.00,N,5,-800, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 65a1e09a2b6a..69c2750ed6f6 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 +20250404,431,432,439,422,45881,19643888,00,0.00,N,5,-1, 20250403,432,439,442,427,58254,25203647,00,0.00,N,5,-11, 20250402,443,449,449,432,78631,34278140,00,0.00,N,5,-2, 20250401,445,431,446,430,82689,36178236,00,0.00,N,2,10, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 394c4bc43a32..dade946697b7 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 +20250404,1998,1921,2035,1921,55942,111316049,00,0.00,N,2,57, 20250403,1941,1955,1969,1842,28370,54748336,00,0.00,N,5,-29, 20250402,1970,1996,1996,1965,17448,34466226,00,0.00,N,5,-4, 20250401,1974,1948,1986,1941,14165,27836185,00,0.00,N,2,37, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 8d41e2532cca..51305b369554 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 +20250404,191800,191300,196500,189600,810211,155660701200,00,0.00,N,5,-2000, 20250403,193800,191000,194500,189100,954824,183788412750,00,0.00,N,5,-2500, 20250402,196300,198800,199100,195800,615215,121145417050,00,0.00,N,5,-2300, 20250401,198600,199000,200500,196100,641043,127065127950,00,0.00,N,2,1400, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index f3c0e4fd4758..20040dff65e9 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 +20250404,2150,2115,2185,2090,183837,393381860,00,0.00,N,2,30, 20250403,2120,2065,2170,2040,231816,485582735,00,0.00,N,2,55, 20250402,2065,2070,2080,2035,104791,214999660,00,0.00,N,5,-10, 20250401,2075,2045,2085,2045,54727,112885691,00,0.00,N,2,10, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 7e25b48cdab2..ff7dd9e269b3 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 +20250404,14740,13100,14970,13010,341499,4901131755,00,0.00,N,2,1170, 20250403,13570,13710,13990,13280,246355,3345994020,00,0.00,N,5,-700, 20250402,14270,15240,15360,14260,181925,2662909305,00,0.00,N,5,-870, 20250401,15140,15190,15480,15000,114713,1748698955,00,0.00,N,5,-50, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index bbc64e253f36..05ae8c12cf18 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 +20250404,47500,46550,48200,46150,8368,390801225,00,0.00,N,2,350, 20250403,47150,46850,47500,46550,6367,298967725,00,0.00,N,5,-350, 20250402,47500,47850,48450,47400,18734,894981225,00,0.00,N,5,-900, 20250401,48400,48500,48600,47500,3822,184184625,00,0.00,N,2,500, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 9d8b836a8c26..8d34942a52b0 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 +20250404,5170,4970,5170,4970,86682,442017360,00,0.00,N,2,140, 20250403,5030,5040,5100,4985,62100,314381325,00,0.00,N,5,-20, 20250402,5050,5040,5110,5010,129893,656365080,02,0.00,N,5,-140, 20250401,5190,5150,5220,5050,80082,413682565,00,0.00,N,2,60, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index c5568fb5efaa..759f35f93430 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 +20250404,273000,267000,278000,265500,461911,125390214000,00,0.00,N,2,2000, 20250403,271000,263000,272500,261500,368358,99072388000,00,0.00,N,5,-1000, 20250402,272000,280000,282000,270500,447622,122596428000,00,0.00,N,5,-7500, 20250401,279500,281000,284500,276500,247534,69462326000,00,0.00,N,2,1000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 6549f2c9f5a4..d2f7b5f6c687 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 +20250404,17340,17240,17390,17180,9561,164957270,00,0.00,N,2,20, 20250403,17320,17480,17480,17150,17935,308705720,00,0.00,N,5,-180, 20250402,17500,17550,17570,17290,10694,186492950,00,0.00,N,5,-40, 20250401,17540,17710,17710,17470,6312,110841530,00,0.00,N,5,-100, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 009395d656aa..e97947b3018c 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 +20250404,68900,66100,68900,65300,127513,8612349350,00,0.00,N,2,2100, 20250403,66800,66500,68500,65200,128852,8622836000,00,0.00,N,5,-700, 20250402,67500,61400,69500,61100,272905,17902282400,00,0.00,N,2,6400, 20250401,61100,60100,61500,60000,45363,2758291250,00,0.00,N,2,1300, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 1c16a57332a3..19edf4066c09 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 +20250404,4925,4850,4925,4780,26405,128066328,00,0.00,N,2,65, 20250403,4860,4850,4900,4820,16417,79949041,00,0.00,N,5,-65, 20250402,4925,4935,4970,4900,27636,136345195,00,0.00,N,5,-45, 20250401,4970,4850,4970,4840,42689,209403348,00,0.00,N,2,120, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 283e9b8ce0cd..a59f5e188104 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 +20250404,10130,9930,10130,9930,21623,217608580,00,0.00,N,2,70, 20250403,10060,9970,10100,9970,23314,234098870,00,0.00,N,2,60, 20250402,10000,10040,10080,9920,35588,355971060,00,0.00,N,5,-90, 20250401,10090,10010,10090,9900,8058,80817670,00,0.00,N,2,60, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index e04db8328366..5f1cb682fab3 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 +20250404,9360,10000,10230,9090,1831044,17335884105,00,0.00,N,5,-750, 20250403,10110,9910,10300,9900,290299,2939358440,00,0.00,N,5,-120, 20250402,10230,10550,10690,10120,463527,4788096070,00,0.00,N,5,-180, 20250401,10410,10200,10480,10200,536313,5566349345,00,0.00,N,2,270, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index a6ac242bc933..e5840c26dff8 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 +20250404,7150,7270,7390,7060,35890,259046290,00,0.00,N,5,-120, 20250403,7270,7240,7370,7170,26810,195083780,00,0.00,N,5,-60, 20250402,7330,7480,7480,7280,27458,202631080,00,0.00,N,5,-70, 20250401,7400,7230,7400,7220,24919,183273220,00,0.00,N,2,170, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 0082e4b9d3fe..4b8c2d228fa2 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 +20250404,4620,4550,4620,4525,48461,220740700,00,0.00,N,2,65, 20250403,4555,4630,4630,4525,49760,226826692,00,0.00,N,5,-70, 20250402,4625,4630,4645,4565,44089,202895890,00,0.00,N,2,10, 20250401,4615,4595,4630,4550,55696,255828696,00,0.00,N,2,25, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 881845b935c5..667b6650dc96 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 +20250404,5520,5450,5520,5410,18365,100564895,00,0.00,N,2,50, 20250403,5470,5420,5480,5360,16840,91150870,00,0.00,N,2,10, 20250402,5460,5420,5510,5380,21816,119054810,00,0.00,N,2,50, 20250401,5410,5340,5440,5340,7746,41707500,00,0.00,N,2,70, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 1477789eff2a..a24ab25a5953 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 +20250404,3980,3945,4000,3900,11075,43961037,00,0.00,N,2,35, 20250403,3945,4000,4000,3945,8832,35206675,00,0.00,N,5,-45, 20250402,3990,3980,4020,3960,9545,38104655,00,0.00,N,5,-10, 20250401,4000,4000,4005,3950,8454,33683952,00,0.00,N,2,65, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 2fc8c610f110..b9ca4451efd2 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 +20250404,10070,9980,10070,9920,8759,87575040,00,0.00,N,2,90, 20250403,9980,10100,10100,9900,7995,79780090,00,0.00,N,5,-160, 20250402,10140,10180,10180,9980,7197,72289300,00,0.00,N,3,0, 20250401,10140,9960,10140,9880,6017,60093850,00,0.00,N,2,190, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index de4c5ef474ee..b2e6596749f3 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 +20250404,26750,27000,27250,26200,57258,1526033050,00,0.00,N,5,-400, 20250403,27150,26950,27400,26500,40501,1097871125,00,0.00,N,5,-150, 20250402,27300,27800,28150,27200,55718,1534292800,00,0.00,N,5,-500, 20250401,27800,27550,27950,27300,21668,597309525,00,0.00,N,2,300, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index b72249b6c635..766d6b57dfe2 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 +20250404,13450,13460,13460,13310,801,10687520,00,0.00,N,5,-10, 20250403,13460,13490,13490,12960,1056,13907750,00,0.00,N,2,10, 20250402,13450,13710,13750,13450,2734,37357560,00,0.00,N,5,-270, 20250401,13720,13030,13970,13030,3908,52340040,00,0.00,N,2,690, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 0149f313328a..6ee482bbefb1 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 +20250404,86100,86300,87200,85400,165299,14244975700,00,0.00,N,5,-700, 20250403,86800,85700,87700,85100,309321,26787144200,00,0.00,N,5,-1200, 20250402,88000,89000,89600,87700,192794,17012090050,00,0.00,N,5,-1100, 20250401,89100,88700,90000,88100,103486,9224195000,00,0.00,N,2,500, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 14c4220300d0..f8a33a5b55d4 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 +20250404,35250,35250,36450,34500,240819,8486422475,00,0.00,N,5,-1600, 20250403,36850,36000,37650,35700,117158,4314435575,00,0.00,N,5,-650, 20250402,37500,37950,38350,37350,81098,3063178550,00,0.00,N,5,-450, 20250401,37950,38600,38900,37250,97324,3701475350,00,0.00,N,5,-400, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 26b76eeb2727..93661b761603 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 +20250404,3635,3680,3680,3560,530376,1921164671,00,0.00,N,2,40, 20250403,3595,3865,3870,3560,1619612,5996606824,00,0.00,N,5,-45, 20250402,3640,3635,3675,3575,261174,947993362,00,0.00,N,2,10, 20250401,3630,3670,3760,3530,365766,1334904390,00,0.00,N,2,130, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 802e5abf9b2a..4c4dda3d0b63 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 +20250404,8140,8030,8360,7910,652573,5289396600,00,0.00,N,5,-120, 20250403,8260,8600,8600,8210,728046,6074772530,00,0.00,N,5,-350, 20250402,8610,8480,9180,8480,3093538,27513593900,00,0.00,N,2,150, 20250401,8460,8490,8660,8360,652350,5544115455,00,0.00,N,5,-40, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 0326dd1952f4..30f41efb6832 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 +20250404,1545,1505,1569,1503,1466597,2250780255,00,0.00,N,2,16, 20250403,1529,1530,1552,1513,2306126,3519429425,00,0.00,N,5,-47, 20250402,1576,1611,1616,1570,2141630,3401300724,00,0.00,N,5,-31, 20250401,1607,1609,1639,1606,1595138,2579638165,00,0.00,N,2,2, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index df7e1267ded1..6610300c5cb2 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 +20250404,56100,56200,58200,55700,23527139,1330710237050,00,0.00,N,5,-1500, 20250403,57600,56900,57800,56900,19508076,1118162896800,00,0.00,N,5,-1200, 20250402,58800,58800,59400,58300,14402297,847775481500,00,0.00,N,3,0, 20250401,58800,58700,59600,57900,13841706,813516599850,00,0.00,N,2,1000, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 66b116b60e34..42535f339723 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 +20250404,13420,13340,13540,13220,650962,8719719480,00,0.00,N,5,-30, 20250403,13450,13700,13700,13320,1093838,14695186165,00,0.00,N,5,-460, 20250402,13910,13780,13950,13600,670453,9260731000,00,0.00,N,2,110, 20250401,13800,14060,14190,13760,704154,9766212490,00,0.00,N,5,-220, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 2133625c2fe0..be2071cc2b9b 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 +20250404,5520,5300,5550,5300,38614,209888235,00,0.00,N,2,60, 20250403,5460,5410,5520,5400,31075,169874220,00,0.00,N,5,-60, 20250402,5520,5800,5800,5510,42491,236366260,00,0.00,N,5,-140, 20250401,5660,5610,6020,5590,39088,222552700,00,0.00,N,2,60, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 3105af758b19..ef85a30eb5d8 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 +20250404,3500,3420,3505,3400,8536,29442560,00,0.00,N,2,55, 20250403,3445,3500,3500,3420,7582,26090080,00,0.00,N,5,-5, 20250402,3450,3470,3510,3425,11987,41347160,00,0.00,N,5,-20, 20250401,3470,3430,3495,3415,6250,21543177,00,0.00,N,2,65, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 300446d4bfe6..af723dbadc7e 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 +20250404,9640,9590,9660,9590,4954,47667640,00,0.00,N,2,50, 20250403,9590,9410,9980,9300,2976,28295240,00,0.00,N,2,180, 20250402,9410,9700,9700,9390,10685,100996740,00,0.00,N,5,-50, 20250401,9460,9660,9970,9460,12014,114934690,00,0.00,N,5,-80, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 34ed5d694ae8..d5a6bc0805c1 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 +20250404,35550,35150,35600,34750,11300,399797350,00,0.00,N,2,300, 20250403,35250,34900,36300,34250,11278,393968900,00,0.00,N,2,50, 20250402,35200,35050,35200,34450,13326,463717700,00,0.00,N,2,200, 20250401,35000,34700,35800,34700,13756,483421825,00,0.00,N,2,300, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index e028a714b25a..f6a84dd069b9 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 +20250404,1452,1336,1467,1293,1861323,2573472579,00,0.00,N,2,104, 20250403,1348,1338,1395,1323,526427,719356683,00,0.00,N,5,-1, 20250402,1349,1393,1402,1330,333083,448255837,00,0.00,N,5,-54, 20250401,1403,1319,1404,1319,512879,705922453,00,0.00,N,2,84, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 4f4ce3796bb8..b6391782e270 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 +20250404,4785,4565,4800,4565,207405,960755735,00,0.00,N,2,95, 20250403,4690,4795,4795,4580,226037,1049303798,00,0.00,N,5,-125, 20250402,4815,4835,4835,4715,67920,324169855,00,0.00,N,2,10, 20250401,4805,4750,4845,4745,51645,247089717,00,0.00,N,2,55, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 2e2ee9c3c584..1bc16461982a 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 +20250404,8180,8000,8210,7870,15622,126097975,00,0.00,N,2,170, 20250403,8010,7900,8080,7700,14849,117324035,00,0.00,N,2,30, 20250402,7980,8230,8240,7970,12031,96715210,00,0.00,N,5,-170, 20250401,8150,8010,8210,8000,14755,119293005,00,0.00,N,2,70, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 9844ac86c9c4..4c98e13d1659 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 +20250404,24700,23700,24900,23550,49003,1193801500,00,0.00,N,2,600, 20250403,24100,23150,24750,23150,45325,1080924475,00,0.00,N,2,250, 20250402,23850,24650,24950,23750,37639,907587950,00,0.00,N,5,-850, 20250401,24700,24500,25050,24100,32170,791750300,00,0.00,N,2,200, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 5198ace48a58..9ee5c2151785 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 +20250404,40850,38400,40950,38400,56694,2279360100,00,0.00,N,2,1200, 20250403,39650,40050,40100,39350,21586,859122750,00,0.00,N,5,-500, 20250402,40150,39200,40550,38900,33471,1344762050,00,0.00,N,2,700, 20250401,39450,37700,39700,37700,16364,638435050,00,0.00,N,2,1100, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 2b783f71aac1..4f0fb43e8988 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 +20250404,5190,5220,5480,5130,21264,110309780,00,0.00,N,5,-140, 20250403,5330,5450,5480,5220,4681,25114325,00,0.00,N,5,-150, 20250402,5480,5370,5720,5320,12443,68396550,00,0.00,N,2,30, 20250401,5450,5330,5480,5300,5337,28843205,00,0.00,N,2,150, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 37956c371d28..56552a655017 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 +20250404,668,667,670,649,11412,7556750,00,0.00,N,2,1, 20250403,667,652,680,652,19792,13178874,00,0.00,N,2,9, 20250402,658,684,684,658,50207,33330819,00,0.00,N,5,-14, 20250401,672,680,680,664,35221,23602121,00,0.00,N,2,6, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 273d563444ae..4dfacf8144c5 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 +20250404,7450,7520,7620,7400,138679,1040349975,00,0.00,N,5,-70, 20250403,7520,7790,7830,7460,247009,1890405165,00,0.00,N,3,0, 20250402,7520,7580,7680,7520,123322,936305395,00,0.00,N,5,-10, 20250401,7530,7580,7710,7510,261922,1986102880,00,0.00,N,5,-20, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 6f8ba905843e..7d213be181ab 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 +20250404,108000,99400,108600,99400,291521,30589051150,00,0.00,N,2,5700, 20250403,102300,99300,102300,98200,127001,12790546050,00,0.00,N,2,100, 20250402,102200,104600,105300,101900,133078,13676138950,00,0.00,N,5,-2000, 20250401,104200,105800,106900,103400,146153,15311096850,00,0.00,N,5,-1000, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index dc47a07d5a25..7a3e1638bbfa 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 +20250404,125200,122300,126100,122000,23305,2888230100,00,0.00,N,5,-800, 20250403,126000,121500,127000,121200,16682,2088732200,00,0.00,N,5,-100, 20250402,126100,128300,128400,125800,27420,3482676650,00,0.00,N,5,-3100, 20250401,129200,122600,130900,120600,55092,7010443550,00,0.00,N,2,7100, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index f8cd9699c053..08b45ab1bff6 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 +20250404,2615,2520,2665,2520,987082,2575242619,00,0.00,N,2,15, 20250403,2600,2540,2640,2520,858355,2223706701,00,0.00,N,3,0, 20250402,2600,2670,2690,2590,934922,2449226841,00,0.00,N,5,-70, 20250401,2670,2630,2725,2615,1060987,2830551553,00,0.00,N,2,40, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 7269ddcd34a9..dfdb4f4d6535 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 +20250404,16750,16400,16750,16230,396212,6524488125,00,0.00,N,2,100, 20250403,16650,16520,16720,16340,292897,4840191195,00,0.00,N,5,-70, 20250402,16720,17000,17150,16650,422210,7099968695,00,0.00,N,5,-250, 20250401,16970,17010,17260,16860,337927,5753367595,00,0.00,N,2,10, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 60637d9c1fd2..07ed9207451b 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 +20250404,8080,7600,8200,7600,42219,332574140,00,0.00,N,2,170, 20250403,7910,7500,9760,7430,256416,2092501370,00,0.00,N,2,400, 20250402,7510,7650,7870,7430,54209,410525780,00,0.00,N,5,-140, 20250401,7650,7580,7770,7110,117267,865967315,00,0.00,N,2,60, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 40f79f38bdee..4533ebed7092 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 -20250403,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250404,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250403,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250402,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250401,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250331,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 6399c598ce94..0863fe590fb1 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 +20250404,14660,14420,14660,14330,18679,271449645,00,0.00,N,2,240, 20250403,14420,14490,14600,14250,14391,207830655,00,0.00,N,5,-70, 20250402,14490,14460,14680,14180,19133,277264260,00,0.00,N,2,90, 20250401,14400,14070,14400,14070,9058,129004570,00,0.00,N,2,350, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index e0880bd7a060..bfffda628ff1 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,190800,179500,191300,179500,468150,87384622000,00,0.00,N,2,7600, 20250403,183200,180500,185200,179300,365357,66606967750,00,0.00,N,5,-3300, 20250402,186500,193700,194400,185600,457356,85923395250,00,0.00,N,5,-7100, 20250401,193600,190500,193900,189300,345333,66268284400,00,0.00,N,2,5100, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index 6cacc6bc1b78..326bfc37841a 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 +20250404,1397,1316,1400,1301,598113,812051822,00,0.00,N,2,73, 20250403,1324,1290,1336,1289,422562,551916545,00,0.00,N,5,-11, 20250402,1335,1309,1370,1283,667715,887423857,00,0.00,N,2,49, 20250401,1286,1300,1333,1275,509855,662231608,00,0.00,N,5,-21, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index ff6c234ee276..0aadec3227d3 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 +20250404,2515,2520,2530,2475,3813,9493320,00,0.00,N,3,0, 20250403,2515,2510,2535,2480,7589,18901355,00,0.00,N,5,-10, 20250402,2525,2470,2550,2445,14925,37066465,00,0.00,N,2,40, 20250401,2485,2475,2500,2420,11780,28898390,00,0.00,N,2,10, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 029a51503dea..dba55b860eb0 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 +20250404,5230,4975,5250,4935,135099,685883490,00,0.00,N,2,200, 20250403,5030,5010,5110,4930,73936,372179150,00,0.00,N,3,0, 20250402,5030,5130,5150,5030,87815,445266225,00,0.00,N,5,-130, 20250401,5160,4980,5190,4980,128755,659727980,00,0.00,N,2,180, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 0259bcae2eb7..bcc76675ae23 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 +20250404,88900,86300,89800,85100,18171,1590300700,00,0.00,N,2,1400, 20250403,87500,87300,89800,86200,18953,1675992250,00,0.00,N,5,-1900, 20250402,89400,90700,90900,88200,13228,1185509900,00,0.00,N,5,-800, 20250401,90200,91400,92000,87000,29878,2664141900,00,0.00,N,5,-300, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 7f68d521327a..c11eb68eafd2 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 +20250404,15130,15360,15640,14840,314030,4784763880,00,0.00,N,5,-550, 20250403,15680,15040,16350,14910,691803,10951671135,00,0.00,N,2,220, 20250402,15460,16620,16790,15460,816181,13106935530,00,0.00,N,5,-30, 20250401,15490,14910,15540,14910,629695,9875419500,00,0.00,N,2,640, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 59950480c8b1..3c1512893914 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 +20250404,5500,5400,5540,5320,84344,458499390,00,0.00,N,2,140, 20250403,5360,5430,5460,5320,106460,571530210,00,0.00,N,5,-160, 20250402,5520,5580,5610,5460,55552,305622530,00,0.00,N,5,-80, 20250401,5600,5510,5640,5470,100003,556569895,00,0.00,N,2,100, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 563bd2573ab9..b14fecee2dfc 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 +20250404,944,941,951,938,57990,54661717,00,0.00,N,2,3, 20250403,941,941,952,940,116969,110575216,00,0.00,N,5,-13, 20250402,954,960,967,947,104032,98945573,00,0.00,N,5,-5, 20250401,959,962,969,955,86501,82912770,00,0.00,N,2,7, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 7166c58d3ee9..5ec61020e39a 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 +20250404,9350,9210,9420,9140,638764,5926875795,00,0.00,N,2,10, 20250403,9340,9110,9350,9010,532351,4924483915,00,0.00,N,5,-100, 20250402,9440,9340,9490,9250,544422,5126743980,00,0.00,N,2,90, 20250401,9350,9170,9470,9170,571297,5350538520,00,0.00,N,2,180, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 563bbc833808..39afd81990e8 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 +20250404,10080,10200,10200,9950,9836,98500140,00,0.00,N,5,-200, 20250403,10280,10540,10610,10190,12015,123682570,00,0.00,N,5,-340, 20250402,10620,10090,12600,10060,137312,1527390670,00,0.00,N,2,540, 20250401,10080,9850,10110,9830,3549,35559225,00,0.00,N,2,230, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index cfa27f5723d2..151bb7edb5a3 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 +20250404,6940,7180,7290,6700,336366,2341772505,00,0.00,N,5,-180, 20250403,7120,6980,7220,6630,504902,3534003910,00,0.00,N,2,330, 20250402,6790,6910,6910,6710,78372,532829050,00,0.00,N,5,-40, 20250401,6830,6600,6920,6600,113829,774967890,00,0.00,N,2,230, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index e8dc914ec21b..15028283c4ef 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 +20250404,11580,11400,11620,11360,18591,213657290,00,0.00,N,2,100, 20250403,11480,11250,11500,11250,7658,87092030,00,0.00,N,5,-10, 20250402,11490,11550,11550,11410,7517,86235240,00,0.00,N,5,-10, 20250401,11500,11290,11540,11290,17429,198691050,00,0.00,N,2,110, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index d49ad15031f9..71a8701c05e1 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 +20250404,2470,2565,2570,2100,530797,1273734093,00,0.00,N,5,-65, 20250403,2535,2510,2560,2505,172609,437564572,00,0.00,N,5,-35, 20250402,2570,2580,2650,2545,91938,237389150,00,0.00,N,5,-10, 20250401,2580,2510,2620,2510,59647,152461090,00,0.00,N,2,70, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index c38ea5d2c59c..440445672568 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 +20250404,3315,3095,3330,3070,187968,613271382,00,0.00,N,2,215, 20250403,3100,3065,3185,3000,27853,87038525,00,0.00,N,2,35, 20250402,3065,3150,3155,3065,11104,34476312,00,0.00,N,5,-85, 20250401,3150,2960,3150,2950,21654,66107455,00,0.00,N,2,155, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 53120df1f76b..1995f17b93ab 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 +20250404,14800,15470,15870,14600,4238,64035940,00,0.00,N,5,-1080, 20250403,15880,14650,15880,14650,9463,145835290,00,0.00,N,2,1130, 20250402,14750,14300,14890,14300,3674,54000250,00,0.00,N,2,300, 20250401,14450,14470,14520,14370,780,11248870,00,0.00,N,5,-20, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 46c0c79b53e9..c2b262436c79 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 +20250404,14540,13360,14570,13350,354740,5012594250,00,0.00,N,2,990, 20250403,13550,13550,13640,13350,176843,2389879625,00,0.00,N,5,-150, 20250402,13700,13990,14040,13650,249003,3420255785,00,0.00,N,5,-290, 20250401,13990,14160,14370,13970,283932,3994899355,00,0.00,N,5,-270, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index cfc6cddc832b..d70b03cd8dad 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 +20250404,2215,2060,2315,1977,21941286,48064143565,00,0.00,N,2,155, 20250403,2060,2000,2140,1985,6057430,12605475064,00,0.00,N,2,30, 20250402,2030,2015,2145,1965,8775646,18054119524,00,0.00,N,2,25, 20250401,2005,1940,2080,1851,15968847,31817573082,00,0.00,N,2,241, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index a41852b03367..44cb103ef8fa 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 +20250404,898,867,930,867,355029,317684993,00,0.00,N,2,31, 20250403,867,837,900,825,375157,326314494,00,0.00,N,2,37, 20250402,830,822,837,818,129253,107038155,00,0.00,N,2,13, 20250401,817,802,819,788,133805,108606334,00,0.00,N,2,30, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 1f5323688aed..8a9678441f1e 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 +20250404,33650,32650,33700,32650,6191,204116350,00,0.00,N,2,450, 20250403,33200,33700,33700,33050,5179,172204800,00,0.00,N,5,-700, 20250402,33900,34050,34400,33800,5103,174312800,00,0.00,N,5,-250, 20250401,34150,33900,34300,33500,4899,165613150,00,0.00,N,5,-150, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 2817aa929dac..3906c0c28072 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 +20250404,2220,2165,2225,2165,235179,518349222,00,0.00,N,2,10, 20250403,2210,2155,2215,2130,199187,435020591,00,0.00,N,2,40, 20250402,2170,2140,2180,2140,128941,278854024,00,0.00,N,2,15, 20250401,2155,2150,2170,2135,139028,299364325,00,0.00,N,5,-10, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index f545b04d29e8..9214c67794f9 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 +20250404,1738,1713,1748,1710,66543,115023411,00,0.00,N,2,11, 20250403,1727,1725,1748,1710,36736,63524937,00,0.00,N,2,2, 20250402,1725,1709,1748,1703,73828,127207977,00,0.00,N,5,-3, 20250401,1728,1678,1749,1656,36191,61250472,00,0.00,N,2,93, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 4b5dcfdec2ef..54dadb5134bb 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 +20250404,405500,404000,405500,399000,1841,740413000,00,0.00,N,3,0, 20250403,405500,405000,406500,398000,2586,1037519000,00,0.00,N,5,-4000, 20250402,409500,408500,411500,406000,2225,909244500,00,0.00,N,2,1500, 20250401,408000,413500,414000,407000,2386,975703750,00,0.00,N,5,-5500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 18cc773b7b6c..2b6697b07de6 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 +20250404,8160,8190,8240,7680,21341,172796535,00,0.00,N,5,-30, 20250403,8190,8230,8280,8160,12716,104472090,00,0.00,N,5,-10, 20250402,8200,8230,8230,8160,9667,79214185,00,0.00,N,2,50, 20250401,8150,8140,8350,8130,10474,85558970,00,0.00,N,2,10, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 6d8599070ffd..6bf21d2a6b0f 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 +20250404,20350,19700,20350,19480,70418,1398681505,00,0.00,N,2,250, 20250403,20100,20100,20300,19500,48166,966962870,00,0.00,N,5,-450, 20250402,20550,20700,21050,20350,45041,925778725,00,0.00,N,5,-300, 20250401,20850,20950,21000,20600,28226,588672275,00,0.00,N,2,250, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 07d6987b45b3..479fba89a0d1 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 +20250404,5960,5630,6040,5630,156172,915436620,00,0.00,N,2,220, 20250403,5740,5610,5820,5600,43144,248005845,00,0.00,N,2,10, 20250402,5730,5850,5890,5730,47128,272371315,00,0.00,N,5,-160, 20250401,5890,5720,5890,5720,79597,463391690,00,0.00,N,2,190, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 3b51101f2673..668a8144b330 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 +20250404,29600,28900,30000,28350,1465222,42941451550,00,0.00,N,2,100, 20250403,29500,29250,30250,28850,1592570,46863803250,00,0.00,N,5,-850, 20250402,30350,29000,30350,28000,2743756,80701925200,00,0.00,N,2,1650, 20250401,28700,28600,28950,27900,1344352,38334643825,00,0.00,N,2,200, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 0fd909ccbd90..6f6417b3caac 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 +20250404,718,693,720,693,1375339,971877306,00,0.00,N,2,14, 20250403,704,710,719,692,1642202,1158282247,00,0.00,N,5,-10, 20250402,714,725,728,709,1518788,1086846299,00,0.00,N,5,-14, 20250401,728,722,739,720,1015983,739591289,00,0.00,N,2,10, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 7550fa853ca8..a5ef747086da 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 +20250404,1999,2000,2045,1999,13041,26322738,00,0.00,N,5,-1, 20250403,2000,2075,2100,1996,6237,12604817,00,0.00,N,5,-65, 20250402,2065,2070,2095,2065,3315,6888195,00,0.00,N,5,-20, 20250401,2085,2070,2110,2045,9171,19045715,00,0.00,N,2,15, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 49b21115f5bc..ca68f966f43b 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 +20250404,42100,42300,42550,40700,2812,117843250,00,0.00,N,5,-450, 20250403,42550,42000,42850,41850,4567,192996950,00,0.00,N,2,450, 20250402,42100,41150,42500,40650,3491,146018350,00,0.00,N,2,950, 20250401,41150,40350,41150,40300,2506,102209300,00,0.00,N,2,900, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 7d3294057848..9ca9fe43b976 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 +20250404,10200,9850,10270,9790,43507,437871835,00,0.00,N,2,230, 20250403,9970,9890,10010,9820,24660,244951265,00,0.00,N,2,20, 20250402,9950,10100,10300,9900,39604,394646350,00,0.00,N,5,-130, 20250401,10080,9810,10170,9810,23792,239311440,00,0.00,N,2,200, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 404c4e99721e..bf163ff339f5 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 +20250404,5990,5930,6020,5930,3005,17967410,00,0.00,N,2,10, 20250403,5980,5980,5990,5940,1936,11555580,00,0.00,N,5,-10, 20250402,5990,6000,6020,5980,2941,17635320,00,0.00,N,3,0, 20250401,5990,6000,6020,5980,3878,23275420,00,0.00,N,2,20, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 072bea96e83a..7079558bd229 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 -20250403,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250404,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250403,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250402,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250401,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250331,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 248f118f8f10..1e91934035ea 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 +20250404,32650,34500,35150,31750,1522431,50639193225,00,0.00,N,5,-2850, 20250403,35500,34050,36125,34000,470718,16710343050,00,0.00,N,2,200, 20250402,35300,36600,36950,35050,516035,18499400775,00,0.00,N,5,-950, 20250401,36250,36400,36950,35700,568348,20627506550,00,0.00,N,2,650, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index b25d6799b522..e5fea86a02b9 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 +20250404,3865,3885,3935,3855,3007,11646804,00,0.00,N,5,-30, 20250403,3895,3950,4020,3865,1102,4310785,00,0.00,N,5,-20, 20250402,3915,3945,4100,3910,10889,43046610,00,0.00,N,5,-30, 20250401,3945,3855,4130,3855,9219,35985410,00,0.00,N,2,10, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index e56082fb9cf1..65919581c010 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 +20250404,29750,28950,29950,28600,7879,229807450,00,0.00,N,2,450, 20250403,29300,29500,29500,28500,6126,178073300,00,0.00,N,5,-300, 20250402,29600,30000,30150,29600,1706,50779900,00,0.00,N,5,-400, 20250401,30000,29800,30000,29250,2899,85830500,00,0.00,N,2,700, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 9a34f992dfab..4fac6ae942d4 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 +20250404,12050,11670,12260,11670,13891,164436040,00,0.00,N,5,-50, 20250403,12100,12100,12130,11920,2991,36039630,00,0.00,N,3,0, 20250402,12100,12100,12170,12000,5297,63745400,00,0.00,N,2,20, 20250401,12080,12060,12250,12040,8611,104205435,00,0.00,N,2,30, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 0c8e2eba8ffe..bee50c3f78a5 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 +20250404,812,805,825,771,211180,169863715,00,0.00,N,2,7, 20250403,805,805,809,765,221759,175942504,00,0.00,N,5,-1, 20250402,806,860,860,803,355813,289236356,00,0.00,N,5,-31, 20250401,837,810,867,810,560804,473188411,00,0.00,N,2,25, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index d94d15a846c9..3997019ae43f 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 +20250404,10890,10130,11300,9870,20548,220824835,00,0.00,N,2,640, 20250403,10250,9990,10250,9920,1392,14140390,00,0.00,N,2,260, 20250402,9990,9930,10190,9910,3558,35503635,00,0.00,N,5,-120, 20250401,10110,9810,10500,9810,4813,49160610,00,0.00,N,2,150, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 88842b71feca..cd486216737a 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 +20250404,10040,9830,10360,9800,87835,880830780,00,0.00,N,5,-210, 20250403,10250,10200,10340,10070,55287,564709965,00,0.00,N,5,-250, 20250402,10500,10750,10900,10500,42465,452789885,00,0.00,N,5,-110, 20250401,10610,10720,10920,10310,65355,693058470,00,0.00,N,2,110, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 914926cf7314..431e52ea3755 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 +20250404,4655,4525,5200,4520,1846504,8897837502,00,0.00,N,2,180, 20250403,4475,4310,4575,4260,459105,2054808585,00,0.00,N,2,130, 20250402,4345,4470,4765,4210,371430,1638810959,00,0.00,N,2,125, 20250401,4220,4140,4230,4140,38831,162958345,00,0.00,N,2,130, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index 382bb6a5acf6..766a8c00ef0b 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 +20250404,7120,7590,7960,6300,949085,6761743560,00,0.00,N,5,-470, 20250403,7590,7550,7730,7400,316530,2390829515,00,0.00,N,5,-100, 20250402,7690,7520,7730,7380,230409,1750862175,00,0.00,N,2,170, 20250401,7520,7310,7640,7260,272942,2043644010,00,0.00,N,2,250, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 64b420d79a2a..cd6928807a90 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 +20250404,1352,1270,1356,1248,286154,376398875,00,0.00,N,2,72, 20250403,1280,1310,1318,1276,167162,217059871,00,0.00,N,5,-52, 20250402,1332,1334,1334,1298,149590,196137277,00,0.00,N,5,-3, 20250401,1335,1293,1349,1285,209455,276346285,00,0.00,N,2,42, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 6a34b52cac0f..2c481062e83f 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 +20250404,1029,1011,1035,1005,248946,254418287,00,0.00,N,2,18, 20250403,1011,1035,1037,1001,354608,359979186,00,0.00,N,5,-31, 20250402,1042,1031,1044,1015,308558,318826511,00,0.00,N,2,11, 20250401,1031,1008,1038,1008,280530,286514190,00,0.00,N,2,18, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 2c36797456f0..b9ef5239d7d0 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 +20250404,7310,7250,7460,7200,169357,1240478080,00,0.00,N,2,50, 20250403,7260,7330,7380,7250,154311,1127081700,00,0.00,N,5,-150, 20250402,7410,7310,7460,7220,280398,2058637670,00,0.00,N,2,100, 20250401,7310,7050,7320,7030,256581,1846732205,00,0.00,N,2,270, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 15b4617d867b..6427a09d25c3 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 -20250403,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250404,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250403,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250402,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250401,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250331,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index da9e2a6e5841..a49d8484fe41 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 +20250404,5140,4980,5170,4865,110284,551086385,00,0.00,N,2,160, 20250403,4980,5110,5220,4970,102336,513560140,00,0.00,N,5,-130, 20250402,5110,5190,5190,5020,44311,224342790,00,0.00,N,5,-80, 20250401,5190,5020,5270,5000,87257,445361290,00,0.00,N,2,170, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index cb87272ec719..6f7d6fb522c5 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 +20250404,3220,3215,3275,3165,102700,330788685,00,0.00,N,2,15, 20250403,3205,3165,3230,3115,71472,227434568,00,0.00,N,2,5, 20250402,3200,3295,3295,3195,57805,186191825,00,0.00,N,5,-95, 20250401,3295,3245,3300,3210,63616,206529211,00,0.00,N,2,65, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index b92f1dcba7a1..ddabd7ac78fc 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 +20250404,459,460,465,451,46881,21388676,00,0.00,N,5,-2, 20250403,461,460,466,455,21198,9755392,00,0.00,N,2,1, 20250402,460,470,470,451,45920,20875465,00,0.00,N,2,9, 20250401,451,453,462,445,55328,24904623,00,0.00,N,2,2, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 32859df19d96..78704a7bd171 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 +20250404,1329,1205,1380,1205,2162827,2817583048,00,0.00,N,2,100, 20250403,1229,1215,1240,1207,349535,428393276,00,0.00,N,5,-7, 20250402,1236,1275,1296,1235,382400,476223249,00,0.00,N,5,-26, 20250401,1262,1230,1281,1230,643202,811020319,00,0.00,N,2,31, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 47eaf2943ac5..0131d235828b 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 +20250404,3930,3990,4007,3905,23388,92313906,00,0.00,N,5,-50, 20250403,3980,3995,4005,3960,9710,38585532,00,0.00,N,5,-5, 20250402,3985,4040,4040,3960,16767,66826645,00,0.00,N,5,-20, 20250401,4005,4000,4065,3995,8953,36069455,00,0.00,N,3,0, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 82503e9fe4df..2ff1dfec3003 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 +20250404,2360,2260,2360,2255,78430,181170402,00,0.00,N,2,65, 20250403,2295,2290,2330,2225,448696,1021653864,00,0.00,N,5,-60, 20250402,2355,2400,2435,2325,75108,176149052,00,0.00,N,5,-60, 20250401,2415,2285,2415,2260,108445,253990141,00,0.00,N,2,135, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index 059e6c6d2bf4..221a7db58465 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 +20250404,3465,3470,3500,3460,3569,12391515,00,0.00,N,5,-5, 20250403,3470,3515,3515,3450,6208,21508976,00,0.00,N,3,0, 20250402,3470,3565,3570,3460,3676,12870130,00,0.00,N,5,-45, 20250401,3515,3510,3620,3495,3815,13457380,00,0.00,N,5,-20, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index c45cde48aafe..de7d28b7cc09 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 +20250404,13650,13550,13650,13350,20896,281515930,00,0.00,N,2,100, 20250403,13550,13750,13750,13400,24004,323768610,00,0.00,N,5,-290, 20250402,13840,14080,14090,13720,23033,319074360,00,0.00,N,5,-150, 20250401,13990,13940,14160,13850,18129,253558040,00,0.00,N,2,50, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index b5334c593191..41f1b4b7bba7 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 +20250404,10700,10730,10990,10650,2895,31069340,00,0.00,N,5,-30, 20250403,10730,10680,10940,10630,2766,29661330,00,0.00,N,2,30, 20250402,10700,10710,10980,10680,3142,33684580,00,0.00,N,5,-10, 20250401,10710,10810,10850,10630,3297,35525460,00,0.00,N,5,-140, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 8ccbc7b68cd4..1b206745008b 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 +20250404,748,576,748,549,20953846,14040494285,00,0.00,N,1,172, 20250403,576,606,660,567,10280325,6369978390,00,0.00,N,5,-30, 20250402,606,557,660,510,30610656,18494340501,00,0.00,N,2,55, 20250401,551,510,618,461,46578768,25159428002,00,0.00,N,2,44, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index ac84e9723330..9f6bbccfcbbc 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 +20250404,1381,1320,1383,1319,417657,565252127,00,0.00,N,2,34, 20250403,1347,1319,1394,1319,497789,674567746,00,0.00,N,5,-22, 20250402,1369,1410,1423,1369,397581,550923730,00,0.00,N,5,-39, 20250401,1408,1413,1439,1391,405795,574658886,00,0.00,N,5,-7, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 50bc7df422b5..409a17157058 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 +20250404,24650,24000,24900,23650,50720,1233994700,00,0.00,N,2,300, 20250403,24350,23200,24600,23050,90987,2151874100,00,0.00,N,2,350, 20250402,24000,24850,25350,23800,115859,2839740650,00,0.00,N,5,-1000, 20250401,25000,25950,26250,24350,123995,3127689300,00,0.00,N,5,-900, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 580eab9f3d8b..d71b1c632027 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 +20250404,40500,37350,40600,36700,284716,11108931175,00,0.00,N,2,2950, 20250403,37550,36650,37700,36200,145808,5418418400,00,0.00,N,5,-150, 20250402,37700,38050,38250,37400,130266,4915616625,00,0.00,N,5,-300, 20250401,38000,38600,38800,37300,198179,7489785000,00,0.00,N,5,-500, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 9d9630f86c09..3a1d4bbbcf49 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 +20250404,17490,17380,17720,16820,392139,6777718235,00,0.00,N,5,-20, 20250403,17510,17200,18350,17110,377410,6665442150,00,0.00,N,5,-190, 20250402,17700,18000,18190,17620,341605,6113663110,00,0.00,N,5,-40, 20250401,17740,17950,18200,17570,384117,6880906820,00,0.00,N,5,-110, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 7ee80bd290da..843561791296 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 +20250404,56800,54500,57900,53100,4938,273437500,00,0.00,N,2,2300, 20250403,54500,54900,55000,53500,1214,66159500,00,0.00,N,5,-400, 20250402,54900,55000,55200,53900,721,39320000,00,0.00,N,2,100, 20250401,54800,53500,55400,52900,1738,94132100,00,0.00,N,2,1300, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index a573ca590cf9..b0daad66a8f0 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 +20250404,25750,24900,25750,24900,64943,1647844875,00,0.00,N,2,300, 20250403,25450,24650,25500,24250,67622,1699948925,00,0.00,N,2,50, 20250402,25400,26350,26550,25350,119843,3072448050,00,0.00,N,5,-850, 20250401,26250,26600,26750,26250,64669,1711067325,00,0.00,N,5,-100, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 857ff8d15507..dd28ba81d416 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 +20250404,1060,1105,1120,1013,23542745,24997198567,00,0.00,N,5,-33, 20250403,1093,1080,1149,1075,30572297,34205485793,00,0.00,N,5,-1, 20250402,1094,1076,1168,1065,67452393,76183843888,00,0.00,N,2,27, 20250401,1067,1087,1120,1049,22950081,24731336737,00,0.00,N,5,-20, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index f02105afac5c..53e78146efab 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 +20250404,3745,3505,3765,3495,67005,243364490,00,0.00,N,2,180, 20250403,3565,3625,3765,3555,43006,155273185,00,0.00,N,5,-110, 20250402,3675,3675,3705,3620,16894,61727555,00,0.00,N,3,0, 20250401,3675,3515,3700,3515,42607,154107009,00,0.00,N,2,165, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 1d5ef1235944..5084ec144ceb 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 +20250404,18960,18790,19100,18730,3164,59855090,00,0.00,N,5,-40, 20250403,19000,18850,19000,18600,5994,112405850,00,0.00,N,2,170, 20250402,18830,18650,18880,18530,3911,73206830,00,0.00,N,2,210, 20250401,18620,18990,18990,18210,4881,90386440,00,0.00,N,2,100, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index 754dbbb0290b..75d89613d291 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 +20250404,121200,117500,122500,117000,374721,44990089100,00,0.00,N,2,700, 20250403,120500,125200,126900,120300,796234,97512847850,00,0.00,N,5,-11200, 20250402,131700,129500,133000,128000,258189,33706127000,00,0.00,N,2,3000, 20250401,128700,129500,130200,127600,256790,33078028100,00,0.00,N,5,-400, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 33de9595c5bd..eefc0cdc7886 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 +20250404,3735,3785,3785,3700,20321,76045085,00,0.00,N,5,-50, 20250403,3785,3770,3785,3670,46950,173416270,00,0.00,N,2,20, 20250402,3765,3770,3775,3725,10892,40837860,00,0.00,N,5,-5, 20250401,3770,3705,3815,3700,133998,499771530,00,0.00,N,2,30, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 0231d8c465b5..4079e0673b99 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 +20250404,2105,2060,2155,2035,104488,216414745,00,0.00,N,2,35, 20250403,2070,2060,2090,2020,177487,362895888,00,0.00,N,3,0, 20250402,2070,2105,2115,2065,64928,135321434,00,0.00,N,5,-35, 20250401,2105,2110,2145,2095,96057,202807768,00,0.00,N,3,0, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 80c302ed16cd..447e688bc009 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 +20250404,1362,1344,1380,1344,95661,129960649,00,0.00,N,5,-8, 20250403,1370,1369,1392,1364,74646,102870244,00,0.00,N,5,-13, 20250402,1383,1399,1420,1340,119603,163324496,00,0.00,N,2,5, 20250401,1378,1382,1408,1366,164162,227714888,00,0.00,N,5,-19, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 0cd9c2ea4be5..87dada6404db 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 +20250404,2090,2005,2090,2005,264884,545530602,00,0.00,N,2,75, 20250403,2015,2040,2040,2010,105148,212293410,00,0.00,N,5,-25, 20250402,2040,2040,2050,2020,92726,188702540,00,0.00,N,3,0, 20250401,2040,2015,2050,2010,87556,177840820,00,0.00,N,2,30, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index a79c1c5e3c32..b6a89d3b15dc 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 +20250404,39550,39000,39900,38550,14490,568802175,00,0.00,N,3,0, 20250403,39550,39450,39650,38500,31824,1246886675,00,0.00,N,5,-250, 20250402,39800,40550,40700,39650,31973,1280319625,00,0.00,N,5,-750, 20250401,40550,41000,41450,40500,16909,690125950,00,0.00,N,5,-300, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index aa7fe67c7899..2cb24271855a 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 +20250404,1430,1380,1470,1360,3616676,5118622245,00,0.00,N,2,45, 20250403,1385,1339,1394,1335,1349883,1857453611,00,0.00,N,2,24, 20250402,1361,1350,1373,1325,968003,1310456710,00,0.00,N,2,11, 20250401,1350,1330,1397,1283,3057848,4107899986,00,0.00,N,2,83, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 804f2a26d4ac..115bf0adb601 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 +20250404,5370,5420,5420,5290,25498,136360780,00,0.00,N,5,-50, 20250403,5420,5400,5480,5300,20658,112135105,00,0.00,N,2,40, 20250402,5380,5370,5510,5240,48897,265013370,00,0.00,N,2,80, 20250401,5300,5220,5340,5220,12657,66810820,00,0.00,N,2,150, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 779c109e58f3..7b3a1a8b64c7 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 +20250404,16090,15820,16090,15790,8015,127514370,00,0.00,N,2,110, 20250403,15980,16030,16030,15810,5673,90290340,00,0.00,N,5,-60, 20250402,16040,16070,16070,15850,4458,71045390,00,0.00,N,5,-30, 20250401,16070,15950,16290,15950,7171,115234440,00,0.00,N,2,80, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 7b7908f2a429..516d7040ad05 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,298,297,304,289,342424,100978410,00,0.00,N,2,1, 20250403,297,299,303,293,263450,78361839,00,0.00,N,3,0, 20250402,297,308,315,285,215168,64271392,00,0.00,N,5,-10, 20250401,307,301,318,300,152284,46817444,00,0.00,N,2,3, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 544810d12253..b75600480ddd 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 +20250404,995,998,1037,995,16660,16691234,00,0.00,N,5,-1, 20250403,996,1014,1014,995,21196,21189624,00,0.00,N,5,-19, 20250402,1015,1010,1050,1005,22696,22997912,00,0.00,N,5,-5, 20250401,1020,1055,1055,998,54041,54465311,00,0.00,N,2,19, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 3bb64523e4dc..47bb8f21e4dd 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 +20250404,2535,2500,2580,2425,234601,585372289,00,0.00,N,2,10, 20250403,2525,2580,2580,2500,194065,489749325,00,0.00,N,5,-85, 20250402,2610,2600,2670,2570,163340,425738260,00,0.00,N,5,-55, 20250401,2665,2595,2755,2545,350336,926369757,00,0.00,N,2,110, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 673f4e8952d1..fd303cd8e158 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 +20250404,27350,26800,27700,26650,186083,5040935075,00,0.00,N,3,0, 20250403,27350,26000,27550,25800,288259,7830329350,00,0.00,N,2,650, 20250402,26700,27100,27200,26400,388074,10363752975,00,0.00,N,5,-1100, 20250401,27800,27650,28150,27000,271049,7502879450,00,0.00,N,2,350, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 3eac55b85b3a..79592d69f034 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 -20250403,756,756,756,756,0,0,00,0.00,Y,3,0, +20250404,756,756,756,756,0,0,00,0.00,Y,3,0, +20250403,756,756,756,756,0,0,00,0.00,Y,0,0, 20250402,756,756,756,756,0,0,00,0.00,Y,0,0, 20250401,756,756,756,756,0,0,00,0.00,Y,0,0, 20250331,756,756,756,756,0,0,00,0.00,Y,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 84307004f06c..c585061862ac 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 +20250404,67500,70200,70400,66400,164755,11189897450,00,0.00,N,5,-3900, 20250403,71400,72000,73000,70800,43426,3108261350,00,0.00,N,5,-1600, 20250402,73000,74800,75000,72900,29651,2197651550,00,0.00,N,5,-1300, 20250401,74300,72000,74800,72000,72225,5338297750,00,0.00,N,2,2500, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 5f084aea333f..81713f5c29a7 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 +20250404,711,718,718,695,96642,68245132,00,0.00,N,5,-1, 20250403,712,710,718,695,84999,59853126,00,0.00,N,5,-7, 20250402,719,738,738,706,69358,49476310,00,0.00,N,2,1, 20250401,718,709,733,692,100732,72146895,00,0.00,N,2,3, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index 248e7c94f56f..5de840c6bdde 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 +20250404,27850,26900,28300,26800,43496,1195451300,00,0.00,N,3,0, 20250403,27850,28100,28850,27500,69266,1944894800,00,0.00,N,5,-1450, 20250402,29300,29800,30000,29000,43084,1262533700,00,0.00,N,5,-350, 20250401,29650,29950,30500,28900,178159,5252327600,00,0.00,N,5,-50, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 45e90b19f035..bac18da69d98 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 +20250404,12300,11600,12480,11430,215017,2603562825,00,0.00,N,2,350, 20250403,11950,11770,12070,11650,132568,1577401095,00,0.00,N,5,-120, 20250402,12070,12500,12540,12010,147975,1801096540,00,0.00,N,5,-330, 20250401,12400,12360,12570,12140,129035,1601204420,00,0.00,N,2,150, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index fa3964b1107f..9c61d75dfb69 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 +20250404,204000,203500,210500,199900,223104,45496423200,00,0.00,N,5,-3500, 20250403,207500,200000,207500,200000,200944,41078642500,00,0.00,N,2,1500, 20250402,206000,205500,208500,200500,187881,38592617000,00,0.00,N,2,2500, 20250401,203500,202500,205500,201000,219781,44584052250,00,0.00,N,2,2500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 189154965b81..0705a13d109c 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 +20250404,3020,2815,3020,2790,480673,1412053191,00,0.00,N,2,155, 20250403,2865,2880,2965,2855,349342,1009342030,00,0.00,N,5,-100, 20250402,2965,3050,3050,2925,321481,957197198,00,0.00,N,5,-70, 20250401,3035,2960,3120,2960,699546,2124131800,00,0.00,N,2,50, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 9003bfbd267a..f0f988e1fc2a 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 +20250404,2535,2220,2555,2020,2102263,5011283766,00,0.00,N,2,310, 20250403,2225,1999,2225,1983,437216,946351517,00,0.00,N,2,200, 20250402,2025,2090,2115,1975,141423,284950027,00,0.00,N,5,-65, 20250401,2090,1950,2130,1886,320126,651169865,00,0.00,N,2,197, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 5058338796c1..3e6821d9ab84 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 +20250404,9080,9140,9150,8990,48298,438470425,00,0.00,N,5,-70, 20250403,9150,9150,9160,8980,33691,306329265,00,0.00,N,5,-80, 20250402,9230,9220,9280,9130,28575,263045860,00,0.00,N,2,10, 20250401,9220,9040,9220,9010,35734,324560030,00,0.00,N,2,180, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 75694abf8c2d..13c3fbb9b918 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 +20250404,1019,999,1024,991,548084,550960446,00,0.00,N,2,6, 20250403,1013,998,1019,997,443240,446781289,00,0.00,N,5,-15, 20250402,1028,1088,1090,1019,899616,944769206,00,0.00,N,5,-60, 20250401,1088,1100,1104,1081,357577,389331887,00,0.00,N,2,1, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index a21fa59d58b8..88d0679c6e90 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 +20250404,25500,25000,25500,24900,2695,67802550,00,0.00,N,2,350, 20250403,25150,25350,25350,24900,2807,70348850,00,0.00,N,5,-200, 20250402,25350,25050,25600,25000,2877,72362850,00,0.00,N,2,150, 20250401,25200,25350,25350,25150,403,10167400,00,0.00,N,5,-150, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 1a32d5c69351..9278a32d37b9 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 +20250404,5880,5640,5880,5640,53148,306157160,00,0.00,N,2,150, 20250403,5730,5690,5950,5610,121979,696958290,00,0.00,N,5,-10, 20250402,5740,6060,6060,5730,101657,591752570,00,0.00,N,5,-280, 20250401,6020,5790,6050,5790,73814,440861040,00,0.00,N,2,210, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 5f8d81769d8e..95ba6fff6afa 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 +20250404,309,298,312,298,167837,51543320,00,0.00,N,2,8, 20250403,301,302,307,300,207779,62944641,00,0.00,N,5,-5, 20250402,306,309,314,306,90841,27975766,00,0.00,N,5,-3, 20250401,309,306,313,304,138207,42621808,00,0.00,N,2,3, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 5156e6139fdc..ac057f19a769 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 +20250404,21000,19850,21150,19600,2019097,41560068280,00,0.00,N,2,1070, 20250403,19930,19010,19940,18900,936023,18421561540,00,0.00,N,2,360, 20250402,19570,19920,19920,19250,709470,13920591825,00,0.00,N,5,-340, 20250401,19910,18590,20250,18520,1752708,34167860635,00,0.00,N,2,1500, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 1728be8f3168..e368e7548429 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 +20250404,8120,7760,8170,7610,149497,1197372535,00,0.00,N,2,230, 20250403,7890,8000,8100,7850,175033,1391610135,00,0.00,N,5,-310, 20250402,8200,8350,8450,8080,150347,1229504985,00,0.00,N,5,-170, 20250401,8370,8320,8500,8210,112129,935813220,00,0.00,N,3,0, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 441cb5f26503..556302afaeee 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 +20250404,88000,89400,89500,86200,21483,1881872600,00,0.00,N,5,-1400, 20250403,89400,86700,91500,85000,23402,2076201550,00,0.00,N,5,-700, 20250402,90100,89900,91700,89100,6738,609836100,00,0.00,N,5,-800, 20250401,90900,89800,91300,88000,10728,965722500,00,0.00,N,2,1400, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 5d044c08311d..9e83cbaaf19c 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 +20250404,2180,2160,2180,2120,8803,18942955,00,0.00,N,3,0, 20250403,2180,2180,2180,2115,14648,31425360,00,0.00,N,2,15, 20250402,2165,2135,2215,2125,45366,97705795,00,0.00,N,2,15, 20250401,2150,2095,2160,2075,26789,57089415,00,0.00,N,2,50, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index d5286b32af2c..f628aeb5c99d 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 +20250404,67600,64200,68400,63500,96970,6428815700,00,0.00,N,2,3400, 20250403,64200,62500,64500,61700,42611,2711421800,00,0.00,N,5,-500, 20250402,64700,65200,66500,64400,32257,2098817950,00,0.00,N,5,-1000, 20250401,65700,65300,66700,64400,48490,3187092100,00,0.00,N,2,1000, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 5b9d04ff0b9e..3206816fa47f 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 +20250404,4105,3950,4105,3915,320217,1281682419,00,0.00,N,2,55, 20250403,4050,4080,4135,4010,339908,1381661425,00,0.00,N,5,-175, 20250402,4225,4325,4360,4195,169375,719201654,00,0.00,N,5,-100, 20250401,4325,4250,4350,4245,179769,772691548,00,0.00,N,2,105, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 1c2076fd5f54..d479f115c2ab 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 +20250404,171500,167300,172800,166500,278228,47256884550,00,0.00,N,2,700, 20250403,170800,164000,171800,162400,207470,34843539750,00,0.00,N,5,-700, 20250402,171500,177300,177300,171000,211890,36478013600,00,0.00,N,5,-4500, 20250401,176000,176900,178600,170300,296014,51749862350,00,0.00,N,2,700, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 2b14d7e78562..67a58a5818da 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 +20250404,705000,701000,709000,682000,16832,11703179000,00,0.00,N,5,-6000, 20250403,711000,710000,725000,701000,24323,17239314500,00,0.00,N,5,-31000, 20250402,742000,773000,779000,731000,25576,19193852000,00,0.00,N,5,-30000, 20250401,772000,785000,791000,766000,15174,11743156500,00,0.00,N,5,-6000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index fba639b0a7f0..0578566b2d0c 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 +20250404,13720,13790,14230,13380,9496140,130667321350,00,0.00,N,5,-290, 20250403,14010,13600,14030,13550,6798766,94016279335,00,0.00,N,2,130, 20250402,13880,14110,14160,13800,4760760,66678985860,00,0.00,N,5,-170, 20250401,14050,13710,14100,13690,5701503,79690989770,00,0.00,N,2,570, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 3ee6b7cd13c2..bc096197f2fa 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 +20250404,520,501,525,501,387909,200435387,00,0.00,N,2,10, 20250403,510,500,514,495,264921,134384978,00,0.00,N,3,0, 20250402,510,517,523,503,337778,172217581,00,0.00,N,5,-7, 20250401,517,516,525,507,656508,339293871,00,0.00,N,3,0, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index c2fa2631cafa..73244e3dc098 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 +20250404,5260,5340,5400,5160,25995,137203515,00,0.00,N,5,-80, 20250403,5340,5280,5340,5220,10638,56187470,00,0.00,N,2,60, 20250402,5280,5270,5300,5180,17546,91554470,00,0.00,N,5,-20, 20250401,5300,5140,5450,5130,62991,333483200,00,0.00,N,2,190, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 859e53ffd97c..3e740cde3d19 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 +20250404,751,753,780,737,213081,159982709,00,0.00,N,5,-4, 20250403,755,758,770,738,183467,137510763,00,0.00,N,5,-3, 20250402,758,775,784,755,152034,116998060,00,0.00,N,5,-17, 20250401,775,739,780,739,231230,176971048,00,0.00,N,2,36, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 263f4cee7cf9..0fae6a4e8d12 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 +20250404,2545,2445,2545,2445,12451,31145293,00,0.00,N,2,100, 20250403,2445,2700,2700,2445,19778,49494765,00,0.00,N,5,-170, 20250402,2615,2565,2690,2565,22388,58393980,00,0.00,N,2,50, 20250401,2565,2600,2715,2565,20616,53929330,00,0.00,N,5,-35, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index ef355f50890d..99ca38443545 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 +20250404,1885,1885,1886,1885,614963,1159256171,00,0.00,N,3,0, 20250403,1885,1885,1886,1885,829609,1563838605,00,0.00,N,3,0, 20250402,1885,1885,1886,1885,832894,1570100087,00,0.00,N,3,0, 20250401,1885,1883,1886,1883,5456966,10278662151,00,0.00,N,2,327, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 88176a9357ec..554655869f28 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 +20250404,7290,6740,7390,6740,152653,1087191500,00,0.00,N,2,490, 20250403,6800,6610,6980,6610,48582,332357850,02,0.00,N,5,-160, 20250402,6960,6950,7020,6840,23557,162811750,00,0.00,N,2,10, 20250401,6950,6480,7100,6480,52850,360349750,00,0.00,N,2,440, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 98e372bb9e61..9cfac0746dbd 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 +20250404,1203,1185,1212,1141,41062,49101602,00,0.00,N,5,-2, 20250403,1205,1198,1205,1185,58524,70018641,00,0.00,N,2,7, 20250402,1198,1186,1220,1185,33529,40164121,00,0.00,N,5,-3, 20250401,1201,1200,1214,1181,48936,58526006,00,0.00,N,5,-1, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index f2b8ff172d80..4422973c2dfa 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 -20250403,545,545,545,545,0,0,00,0.00,Y,3,0, +20250404,545,545,545,545,0,0,00,0.00,Y,3,0, +20250403,545,545,545,545,0,0,00,0.00,Y,0,0, 20250402,545,545,545,545,0,0,00,0.00,Y,0,0, 20250401,545,545,545,545,0,0,00,0.00,Y,0,0, 20250331,545,545,545,545,0,0,00,0.00,Y,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 79900fb84ebd..a3a7f76aecb0 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 +20250404,116100,116300,120300,114100,455586,53447930200,00,0.00,N,5,-1300, 20250403,117400,113000,118500,112900,403846,47093839150,00,0.00,N,2,1700, 20250402,115700,115000,118200,112600,532266,61801324800,00,0.00,N,2,1800, 20250401,113900,107300,114300,107300,724379,81030809450,00,0.00,N,2,8500, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index b07f25aca476..f5808e782621 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 +20250404,6010,5250,6560,5170,1516018,9157213320,00,0.00,N,2,800, 20250403,5210,5550,5710,5130,249351,1339889020,00,0.00,N,5,-340, 20250402,5550,5760,5760,5470,69136,385083250,00,0.00,N,5,-190, 20250401,5740,5380,5830,5350,122132,690018760,00,0.00,N,2,360, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 521d6569f1f7..fc29b4f05c9a 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 +20250404,3350,3230,3425,3150,1511208,5012497814,00,0.00,N,2,110, 20250403,3240,3220,3350,3185,505372,1652774623,00,0.00,N,2,10, 20250402,3230,3265,3300,3185,197703,639017823,00,0.00,N,5,-50, 20250401,3280,3055,3320,3055,584983,1889033856,00,0.00,N,2,225, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index c18aa1735338..38d7f219a1fc 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 +20250404,7680,7430,7750,7350,240557,1805641025,00,0.00,N,2,30, 20250403,7650,7680,7880,7570,191993,1481411505,00,0.00,N,5,-360, 20250402,8010,8000,8130,7790,174722,1394578035,00,0.00,N,2,10, 20250401,8000,7760,8000,7610,214021,1676132450,00,0.00,N,2,310, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index d8b33a7aa1f4..3971b2ab2cce 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 +20250404,9940,7650,9940,6740,7140670,60011871205,00,0.00,N,1,2290, 20250403,7650,5890,7650,5820,6040150,42969954955,00,0.00,N,1,1760, 20250402,5890,6800,6810,5670,1896742,11545810660,00,0.00,N,5,-710, 20250401,6600,5250,6770,5180,2296128,14510597805,00,0.00,N,2,1370, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 92bdcb034fc9..a3c7a87e0999 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 +20250404,16610,16080,16830,16040,42430,696220240,00,0.00,N,2,650, 20250403,15960,15900,16190,15740,28876,457583400,00,0.00,N,5,-120, 20250402,16080,16170,16470,15980,21469,345985335,00,0.00,N,5,-80, 20250401,16160,16130,16470,16130,26756,433959450,00,0.00,N,5,-40, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index a647c595e696..e5c1d6d22e63 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 +20250404,3390,3345,3415,3295,560463,1875326722,00,0.00,N,5,-10, 20250403,3400,3345,3435,3335,262763,890347701,00,0.00,N,3,0, 20250402,3400,3450,3520,3395,424231,1463961687,00,0.00,N,5,-45, 20250401,3445,3390,3495,3390,360416,1244629422,00,0.00,N,2,55, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 94b44c8e1273..8e38b6e80675 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 +20250404,54400,53900,55050,53100,277868,14955882500,00,0.00,N,5,-400, 20250403,54800,54900,55250,54100,353803,19313887450,00,0.00,N,5,-1200, 20250402,56000,56500,56600,55000,345540,19164588150,02,0.00,N,5,-700, 20250401,56700,56200,57700,56000,262288,14945071200,00,0.00,N,2,600, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 1f97962480da..8c984380ba4a 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 +20250404,3025,2985,3035,2980,29250,87929315,00,0.00,N,2,15, 20250403,3010,2990,3035,2990,21098,63714200,00,0.00,N,2,20, 20250402,2990,3005,3025,2990,19961,59910832,00,0.00,N,5,-25, 20250401,3015,3000,3030,2995,44302,133131280,00,0.00,N,5,-15, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 0e7863bd8465..b7a0c2219f90 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 +20250404,2000,1985,2020,1978,228908,456516348,00,0.00,N,2,15, 20250403,1985,1998,2010,1982,212720,423985838,00,0.00,N,5,-30, 20250402,2015,2000,2025,1995,219108,439016317,00,0.00,N,5,-5, 20250401,2020,1996,2035,1993,145693,293462404,00,0.00,N,2,24, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 37a61b71b4da..c0424f190e89 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 +20250404,5530,5480,5530,5400,59648,326410450,00,0.00,N,2,30, 20250403,5500,5450,5510,5430,13734,75002230,00,0.00,N,5,-10, 20250402,5510,5550,5550,5490,14658,80785670,00,0.00,N,5,-30, 20250401,5540,5500,5560,5480,16132,89046550,00,0.00,N,2,40, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index c972d51a8db8..dcd43a6312c4 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 +20250404,141900,139600,144800,138000,237564,33596867250,00,0.00,N,5,-400, 20250403,142300,146300,147300,142100,315372,45162674350,00,0.00,N,5,-9800, 20250402,152100,159900,160000,151100,224252,34335296350,00,0.00,N,5,-6700, 20250401,158800,161700,162100,157200,127867,20341643050,00,0.00,N,5,-1100, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 50b174c85df2..d22422a7a46d 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 +20250404,2575,3170,3500,2055,57912388,165021206350,00,0.00,N,5,-285, 20250403,2860,2940,3330,2705,59288256,182242615043,00,0.00,N,2,125, 20250402,2735,2140,2735,2020,53882264,129950095161,00,0.00,N,1,630, 20250401,2105,1721,2105,1595,62845219,117470295787,00,0.00,N,1,482, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index e83927a740dd..37aef980bf3a 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 +20250404,884,899,1099,761,29994436,27701925600,00,0.00,N,5,-31, 20250403,915,787,915,786,34767623,30586919113,00,0.00,N,1,211, 20250402,704,547,704,545,5975459,4017157286,00,0.00,N,1,162, 20250401,542,516,549,515,719227,385671956,00,0.00,N,2,28, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 7c9a43ca5271..82a4d284d5fe 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 +20250404,3155,3020,3165,3020,468822,1459788565,00,0.00,N,2,115, 20250403,3040,3080,3085,2995,240288,729714089,00,0.00,N,5,-60, 20250402,3100,3155,3165,3090,159876,499618259,00,0.00,N,5,-45, 20250401,3145,3055,3150,3055,373465,1163990839,00,0.00,N,2,100, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index d619f55f3da0..54f8c8181a4a 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 +20250404,60900,58700,61200,57900,231381,13804419750,00,0.00,N,2,1100, 20250403,59800,61100,61800,59300,304671,18410351550,00,0.00,N,5,-3200, 20250402,63000,65300,65900,62800,221086,14109262400,00,0.00,N,5,-2600, 20250401,65600,66100,66500,63200,173505,11293436350,00,0.00,N,2,200, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index c67080c3f7be..05b008a4a7d6 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 +20250404,19600,19330,19890,19170,1366835,26649581420,00,0.00,N,5,-150, 20250403,19750,19930,20100,19660,1514820,30030882600,00,0.00,N,5,-800, 20250402,20550,20700,20800,20200,1232283,25236964550,00,0.00,N,3,0, 20250401,20550,19750,20750,19730,1848065,37939112490,00,0.00,N,2,990, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 79865b4d31d4..76367115189e 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 +20250404,42800,42100,43050,41500,113282,4784903900,00,0.00,N,5,-500, 20250403,43300,42650,43500,42250,91673,3933757200,00,0.00,N,5,-550, 20250402,43850,44100,44600,43450,69751,3066123400,00,0.00,N,5,-200, 20250401,44050,44200,44800,43000,88380,3871777200,00,0.00,N,5,-150, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index d5c46bd482ea..6e383f450acf 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 +20250404,4170,4130,4170,4000,93415,381383820,00,0.00,N,2,60, 20250403,4110,4140,4400,4055,108214,452392305,00,0.00,N,5,-50, 20250402,4160,4350,4400,4160,70238,297385519,00,0.00,N,5,-190, 20250401,4350,4285,4400,4140,100571,428330265,00,0.00,N,2,65, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index d9c42dba139c..b283f751a0ff 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 +20250404,2020,1968,2020,1940,79102,156718040,00,0.00,N,2,52, 20250403,1968,1968,2020,1906,42084,82070701,00,0.00,N,5,-3, 20250402,1971,1973,2005,1964,48234,95038276,00,0.00,N,5,-21, 20250401,1992,1945,2030,1944,140828,279677418,00,0.00,N,2,68, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 172e3013a859..7d081edede03 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 +20250404,574,598,599,542,423877,241458942,00,0.00,N,5,-16, 20250403,590,582,598,565,505802,295649220,00,0.00,N,2,8, 20250402,582,612,616,581,615728,366971018,00,0.00,N,5,-26, 20250401,608,630,630,600,491437,298070241,00,0.00,N,5,-5, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 143ec2fc6523..c61c6f498a7c 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 +20250404,3405,3250,3410,3210,27926,91881452,00,0.00,N,2,130, 20250403,3275,3235,3275,3200,18778,60616050,00,0.00,N,3,0, 20250402,3275,3295,3305,3230,23248,75778750,00,0.00,N,5,-30, 20250401,3305,3290,3355,3265,35006,116125540,00,0.00,N,2,20, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 8c1693376125..13bb88f05c5c 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 +20250404,1383,1382,1401,1374,85236,117830424,00,0.00,N,5,-14, 20250403,1397,1370,1425,1365,111294,154331142,00,0.00,N,2,26, 20250402,1371,1381,1416,1366,67353,92676019,00,0.00,N,5,-12, 20250401,1383,1396,1399,1354,127580,175263917,00,0.00,N,5,-13, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 6db01134a44a..5f8cdf364d94 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 +20250404,810,790,812,790,150249,121060264,00,0.00,N,2,20, 20250403,790,796,820,780,143191,114315485,00,0.00,N,2,1, 20250402,789,793,798,782,38695,30439736,00,0.00,N,5,-2, 20250401,791,807,807,780,28437,22459654,00,0.00,N,2,9, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 16c0c7f35b7d..80d0791fef09 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 +20250404,77300,70400,82500,70400,70660,5406176500,00,0.00,N,2,6100, 20250403,71200,68500,72600,68300,10798,768880000,00,0.00,N,2,1100, 20250402,70100,71700,74500,69500,19700,1408877950,00,0.00,N,5,-1100, 20250401,71200,67500,71800,66000,22759,1582229100,00,0.00,N,2,6800, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 43d915bd0b2c..b668e1181e40 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 +20250404,2000,1918,2010,1820,561026,1105242920,00,0.00,N,2,74, 20250403,1926,1910,1974,1881,242945,471343702,00,0.00,N,2,16, 20250402,1910,1947,1965,1910,96204,185157886,00,0.00,N,5,-50, 20250401,1960,1850,1967,1850,335777,647454980,00,0.00,N,2,110, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 5782c0381b6c..0c070a95d1ab 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 +20250404,14930,14190,15100,14170,132812,1960467940,00,0.00,N,2,420, 20250403,14510,14310,14800,14150,65051,946942435,00,0.00,N,5,-140, 20250402,14650,15270,15340,14570,83923,1239225120,00,0.00,N,5,-390, 20250401,15040,14660,15120,14580,98436,1466401870,00,0.00,N,2,520, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 3eeb5e647c99..b399f78a5dd1 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 +20250404,9880,9870,9940,9610,23412,229990100,00,0.00,N,2,10, 20250403,9870,9790,9900,9620,30869,302748875,00,0.00,N,5,-10, 20250402,9880,9950,9950,9750,16315,160276095,00,0.00,N,5,-80, 20250401,9960,9740,9980,9610,31116,304938800,00,0.00,N,2,360, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index fc388655316f..51a33161058d 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 +20250404,2100,2060,2160,2045,133147,276972830,00,0.00,N,5,-20, 20250403,2120,2095,2170,2090,77259,163958235,00,0.00,N,5,-35, 20250402,2155,2210,2240,2140,82841,180785464,00,0.00,N,5,-10, 20250401,2165,2090,2215,2085,147750,316285004,00,0.00,N,2,75, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 579336fc0179..b625de6853da 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 +20250404,2680,2660,2795,2495,293417,764520601,00,0.00,N,5,-60, 20250403,2740,2710,2765,2695,77653,212271852,00,0.00,N,5,-35, 20250402,2775,2760,2795,2735,65861,181920414,00,0.00,N,2,5, 20250401,2770,2720,2815,2715,61299,169932540,00,0.00,N,2,35, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index f983d1148807..9760a3cd4692 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 +20250404,21050,20700,21100,20600,77248,1607237900,00,0.00,N,5,-300, 20250403,21350,21400,21550,20600,89818,1909160525,00,0.00,N,5,-850, 20250402,22200,22500,22750,21800,30765,680492450,00,0.00,N,5,-200, 20250401,22400,22000,22500,21500,21519,477357375,00,0.00,N,2,500, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 2d62bb53bbe2..394e9b02162b 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 +20250404,115700,117200,118500,112500,109718,12592058750,00,0.00,N,5,-1900, 20250403,117600,117000,118600,115200,110613,12962584550,00,0.00,N,5,-1700, 20250402,119300,120100,122600,118600,80084,9657493350,00,0.00,N,5,-800, 20250401,120100,120800,122500,116800,110232,13217960500,00,0.00,N,5,-600, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index ed6338ce5d86..78b65aa64584 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 +20250404,102500,99500,105500,98400,321148,32523646650,00,0.00,N,2,1500, 20250403,101000,97000,101700,96600,219249,21826325900,00,0.00,N,5,-600, 20250402,101600,107900,108000,100500,294966,30153501400,00,0.00,N,5,-5800, 20250401,107400,103900,107900,103900,204835,21804196100,00,0.00,N,2,4500, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 110b2a1fc80a..83692748a55d 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 +20250404,3650,3720,3740,3595,43906,160266933,00,0.00,N,5,-35, 20250403,3685,3730,3800,3625,82280,300290275,00,0.00,N,5,-75, 20250402,3760,3825,3995,3650,80710,307571361,00,0.00,N,2,80, 20250401,3680,3620,3695,3560,37012,135346624,00,0.00,N,2,115, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 77ededb2247e..fd1c6f1dd6e1 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 +20250404,1185,1136,1196,1130,763184,895440739,00,0.00,N,2,39, 20250403,1146,1140,1158,1122,399374,455896011,00,0.00,N,5,-5, 20250402,1151,1186,1186,1148,359125,414772423,00,0.00,N,5,-28, 20250401,1179,1133,1179,1133,446134,518145956,00,0.00,N,2,46, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index fd9ab595d057..51cfc13323e5 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 +20250404,1223,1207,1232,1185,112673,136567043,00,0.00,N,2,14, 20250403,1209,1198,1230,1188,113727,137513961,00,0.00,N,5,-3, 20250402,1212,1220,1231,1208,175534,212905980,00,0.00,N,5,-11, 20250401,1223,1212,1259,1205,276104,337550009,00,0.00,N,2,12, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index e58c6886360c..6018de49f519 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 +20250404,381,387,390,374,211920,80301116,00,0.00,N,5,-6, 20250403,387,391,391,382,93320,35871424,00,0.00,N,5,-2, 20250402,389,393,393,384,99763,38573038,00,0.00,N,5,-1, 20250401,390,391,397,388,214193,83793466,00,0.00,N,5,-1, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index fb4c351aa305..ebedeb66f396 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 +20250404,4250,4600,4607,4205,422487,1853177076,00,0.00,N,5,-350, 20250403,4600,4475,4920,4215,718812,3270767931,00,0.00,N,2,45, 20250402,4555,4845,5190,4555,885527,4260511662,00,0.00,N,5,-290, 20250401,4845,3740,4845,3730,2797803,13009382364,00,0.00,N,1,1115, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 7f0712ec1090..f9b4d7e29cac 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 +20250404,1429,1400,1450,1391,36120,51188209,00,0.00,N,2,22, 20250403,1407,1430,1439,1400,55656,78978897,00,0.00,N,5,-33, 20250402,1440,1479,1479,1431,15126,21771490,00,0.00,N,5,-24, 20250401,1464,1400,1464,1400,27426,39199729,00,0.00,N,2,44, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index cd786c8d9820..19b51d67ec74 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 +20250404,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250403,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250402,1998,2225,2225,1916,12062,23385244,00,0.00,Y,5,-127, 20250401,2125,2295,2295,1900,4039,8005840,00,0.00,N,2,120, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index aa62844f8f21..c71e1ee73b32 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 +20250404,823,820,829,778,244811,197527086,00,0.00,N,2,14, 20250403,809,802,812,799,79825,64218054,00,0.00,N,2,2, 20250402,807,815,817,801,69140,55880056,00,0.00,N,5,-10, 20250401,817,777,822,771,174954,141012118,00,0.00,N,2,39, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index b47b73bbe97e..016532b68af0 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 +20250404,58100,55600,58500,55600,12108,696583300,00,0.00,N,2,1400, 20250403,56700,58900,58900,56300,13749,787969550,00,0.00,N,5,-2600, 20250402,59300,60300,61100,59200,5675,339199900,00,0.00,N,5,-900, 20250401,60200,60000,61000,59800,4445,268448000,00,0.00,N,2,200, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 39015b15bc53..8a29a80956b6 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 +20250404,259000,258500,263000,255500,154827,40065143000,00,0.00,N,5,-1000, 20250403,260000,253500,260000,252500,243145,62514803500,00,0.00,N,5,-5000, 20250402,265000,260500,268500,258500,144936,38399449000,00,0.00,N,2,3500, 20250401,261500,262500,264000,258000,164973,43058320000,00,0.00,N,2,1000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index ac6087842e9e..1888bb280113 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 +20250404,468,470,471,459,60242,28003607,00,0.00,N,5,-2, 20250403,470,464,475,462,53532,24971282,00,0.00,N,2,6, 20250402,464,465,473,460,70146,32501767,00,0.00,N,5,-9, 20250401,473,468,476,467,12331,5815500,00,0.00,N,2,5, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index b923c2f67205..2b9bab3ab5f4 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 +20250404,702000,705000,720000,675000,422746,295403486500,00,0.00,N,2,5000, 20250403,697000,652000,710000,650000,427177,293533859000,00,0.00,N,2,34000, 20250402,663000,685000,694000,660000,297917,201495424500,00,0.00,N,5,-10000, 20250401,673000,643000,682000,640000,343029,228578210500,00,0.00,N,2,46000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index d1ec83ccf0a1..3d8f62d31721 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 +20250404,56900,55600,58000,55500,140168,7998420850,00,0.00,N,2,400, 20250403,56500,55000,57600,55000,139139,7873716800,00,0.00,N,5,-300, 20250402,56800,58000,58400,56600,89502,5120251500,00,0.00,N,5,-1000, 20250401,57800,55600,58400,55400,158866,9107788850,00,0.00,N,2,2700, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index b39fde91c997..5c0ef0df2450 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 -20250403,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250404,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250403,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250402,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250401,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250331,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 45bd4a74f291..f5c474568e78 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 +20250404,2915,2900,2940,2835,60693,175025319,00,0.00,N,2,10, 20250403,2905,2915,2915,2845,42061,120721305,00,0.00,N,5,-10, 20250402,2915,2910,2935,2880,28123,81583770,00,0.00,N,3,0, 20250401,2915,2915,2940,2900,23816,69395499,00,0.00,N,3,0, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 947e11ba9177..b70a161679d1 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 +20250404,6900,6900,6970,6850,3174,21859010,00,0.00,N,3,0, 20250403,6900,7040,7040,6900,1891,13174790,00,0.00,N,5,-140, 20250402,7040,6980,7040,6980,4959,34724560,00,0.00,N,2,60, 20250401,6980,6900,7020,6830,3853,26796195,00,0.00,N,2,150, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index 6a3f4bfec617..cea97f43688e 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 +20250404,16020,15760,16140,15750,113160,1807955695,00,0.00,N,2,30, 20250403,15990,15520,16030,15520,172053,2735102350,00,0.00,N,2,330, 20250402,15660,15290,15770,15200,238378,3733144470,00,0.00,N,2,390, 20250401,15270,14890,15270,14600,208753,3143529395,00,0.00,N,2,380, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index f650d63e644c..2b9caf581dda 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 +20250404,2990,2840,3035,2770,1280989,3782702796,00,0.00,N,2,145, 20250403,2845,2860,2905,2820,327065,937906626,00,0.00,N,5,-50, 20250402,2895,2830,2910,2820,420922,1204935295,00,0.00,N,2,65, 20250401,2830,2800,3030,2740,3083465,8959047683,00,0.00,N,2,130, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index c102282f8073..9c8f98493df2 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 +20250404,3795,3800,3825,3780,29899,113438521,00,0.00,N,5,-5, 20250403,3800,3795,3830,3775,9777,37105620,00,0.00,N,2,5, 20250402,3795,3795,3850,3785,12664,48131695,00,0.00,N,3,0, 20250401,3795,3790,3805,3775,13356,50693975,00,0.00,N,2,15, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 3422caf45b3d..1dec1bf3a28d 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 +20250404,61600,61700,62000,60900,30211,1854802750,00,0.00,N,3,0, 20250403,61600,60300,62000,60100,24647,1507804000,00,0.00,N,5,-100, 20250402,61700,61400,61900,60800,23810,1460418650,00,0.00,N,2,100, 20250401,61600,64500,64500,61500,33206,2064205600,00,0.00,N,5,-2800, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 6b5c5fdcbba3..02720c7544a5 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 +20250404,6340,6270,6410,6260,67414,427130540,00,0.00,N,2,10, 20250403,6330,6270,6340,6210,22551,141972420,00,0.00,N,5,-10, 20250402,6340,6370,6390,6320,14253,90331750,00,0.00,N,5,-40, 20250401,6380,6330,6410,6290,10987,69821820,00,0.00,N,2,90, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 007a1515a851..65e6b7fe7cf9 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 +20250404,1325,1289,1330,1244,1428754,1836968924,00,0.00,N,2,36, 20250403,1289,1309,1316,1287,926068,1203874868,00,0.00,N,5,-33, 20250402,1322,1316,1345,1295,822942,1086082606,00,0.00,N,5,-4, 20250401,1326,1282,1330,1282,999531,1311439092,00,0.00,N,2,44, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index 5daa6d200b47..50c2b4528471 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 +20250404,1450,1425,1469,1424,209124,300934383,00,0.00,N,5,-11, 20250403,1461,1417,1590,1401,1181964,1782812500,00,0.00,N,2,18, 20250402,1443,1446,1484,1442,70540,102744868,00,0.00,N,5,-17, 20250401,1460,1394,1465,1394,78218,112090370,00,0.00,N,2,51, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 553fe7163fed..06de65e60a2f 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 +20250404,1495,1304,1500,1235,1663755,2363295745,00,0.00,N,2,191, 20250403,1304,1270,1318,1256,220129,284897908,00,0.00,N,2,32, 20250402,1272,1265,1277,1253,56657,71708141,00,0.00,N,2,8, 20250401,1264,1220,1290,1220,58895,74224382,00,0.00,N,2,47, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index bcc3c51fdea8..d5714570dde9 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 +20250404,27000,27350,27700,26700,66941,1815554425,00,0.00,N,5,-500, 20250403,27500,27400,27800,27350,31333,863574425,00,0.00,N,5,-350, 20250402,27850,27700,28100,27250,39320,1093673975,00,0.00,N,2,150, 20250401,27700,26750,27700,26750,32244,882492575,00,0.00,N,2,1100, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 9a617b8bc6f0..91bad6accc91 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 +20250404,2290,2320,2325,2255,34794,79258686,00,0.00,N,5,-15, 20250403,2305,2295,2310,2245,16946,38737443,00,0.00,N,2,30, 20250402,2275,2265,2295,2255,8211,18666585,00,0.00,N,2,30, 20250401,2245,2210,2295,2205,23166,51857180,00,0.00,N,2,55, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index ccd34f5b2c3c..f49485f2a383 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 +20250404,2935,2825,2935,2775,587716,1682884383,00,0.00,N,2,85, 20250403,2850,2870,2895,2815,409423,1169986182,00,0.00,N,5,-70, 20250402,2920,2945,3030,2885,864360,2543559776,00,0.00,N,5,-70, 20250401,2990,2780,3335,2755,8445031,26201899165,00,0.00,N,2,210, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 93e21febf72c..a6fa11ae647b 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 +20250404,3535,3980,4795,2710,15210669,62483512741,00,0.00,N,5,-335, 20250403,3870,4350,4500,3805,7315504,30783851195,00,0.00,N,5,-435, 20250402,4305,4400,4965,3900,16925228,74613018009,00,0.00,N,2,115, 20250401,4190,3220,4190,3185,8113702,32708631975,00,0.00,N,1,965, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 079eb8714625..973c96e56e74 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 +20250404,1648,1626,1650,1598,80287,129991018,00,0.00,N,2,22, 20250403,1626,1649,1654,1600,76133,123726133,00,0.00,N,5,-23, 20250402,1649,1677,1677,1639,15686,25982810,00,0.00,N,5,-26, 20250401,1675,1622,1680,1622,20872,34380508,00,0.00,N,2,54, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 4c8d336e599a..b9cbe27ea5bf 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 +20250404,3790,3750,3790,3665,41916,155458148,00,0.00,N,2,40, 20250403,3750,3705,3845,3705,29442,110503026,00,0.00,N,5,-50, 20250402,3800,3790,3840,3760,17228,65149270,00,0.00,N,2,10, 20250401,3790,3790,3890,3790,21062,80885782,00,0.00,N,3,0, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 139bb8bfcc21..b9aa2cac695a 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 +20250404,14000,13150,14120,13080,163083,2242804325,00,0.00,N,2,800, 20250403,13200,12700,13280,12700,29340,384570445,00,0.00,N,2,330, 20250402,12870,13000,13000,12810,14803,190920380,00,0.00,N,5,-120, 20250401,12990,12800,13100,12770,15465,201348865,00,0.00,N,2,190, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 07ce293bdf13..8b9715b75882 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 +20250404,1233,1120,1328,1120,1112117,1390820302,00,0.00,N,2,112, 20250403,1121,1167,1208,1121,149731,175558824,00,0.00,N,5,-44, 20250402,1165,1180,1190,1154,36728,42711055,00,0.00,N,5,-25, 20250401,1190,1140,1198,1130,150293,175799069,00,0.00,N,2,40, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index af0c39e9c40e..4844cd030423 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 +20250404,719,735,763,702,249829,179984967,00,0.00,N,5,-22, 20250403,741,752,753,739,25083,18702221,00,0.00,N,5,-10, 20250402,751,746,752,734,47168,35059206,00,0.00,N,2,5, 20250401,746,756,771,736,35978,27059691,00,0.00,N,5,-9, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index a7e58df34640..950af445ccb9 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 +20250404,3285,3250,3350,3190,147091,484683751,00,0.00,N,2,30, 20250403,3255,3165,3280,3150,63080,203653592,00,0.00,N,2,5, 20250402,3250,3300,3350,3250,74713,245331391,00,0.00,N,5,-30, 20250401,3280,3210,3295,3210,52181,170642980,00,0.00,N,2,90, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 318d162b5722..729aa62934cf 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 +20250404,3715,3690,3850,3630,70037,261802937,00,0.00,N,5,-10, 20250403,3725,3750,3870,3670,66597,249953357,00,0.00,N,5,-10, 20250402,3735,3700,3840,3680,29734,111035610,00,0.00,N,2,30, 20250401,3705,3735,3745,3705,9419,35059194,00,0.00,N,5,-50, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index 14d292ad29e7..5a866358af0a 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 +20250404,16430,16990,17160,15980,447518,7384060625,00,0.00,N,5,-870, 20250403,17300,20100,20150,16370,1089839,19208966615,00,0.00,N,5,-4300, 20250402,21600,20050,22050,19900,220260,4748272900,02,0.00,N,2,1450, 20250401,20150,19890,20500,19700,111784,2240589890,00,0.00,N,2,250, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index e696a2fecbad..ebc30d2691f1 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 +20250404,6740,5700,7110,5140,10014986,64750741290,00,0.00,N,2,1160, 20250403,5580,5320,5790,5300,1273529,7177882935,00,0.00,N,2,200, 20250402,5380,5500,5540,5300,578845,3128931740,00,0.00,N,5,-120, 20250401,5500,4665,5550,4665,1106529,5799783404,00,0.00,N,2,835, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 063318418485..115d04116b62 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 +20250404,2990,2770,3160,2500,1096076,3197590558,00,0.00,N,2,295, 20250403,2695,2560,2910,2560,336217,922071178,00,0.00,N,2,30, 20250402,2665,2580,2665,2390,221416,559788855,00,0.00,N,2,85, 20250401,2580,2300,2650,2250,492485,1235192209,00,0.00,N,2,295, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 7e4e8438d562..adb5f22ff8c1 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 +20250404,3355,3305,3355,3270,15990,52766415,00,0.00,N,2,50, 20250403,3305,3325,3370,3295,8833,29341180,00,0.00,N,5,-35, 20250402,3340,3340,3355,3270,9156,30462115,00,0.00,N,2,15, 20250401,3325,3345,3345,3240,4471,14761300,00,0.00,N,2,15, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 7d9784c83852..c842fac138c2 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 +20250404,1775,1430,1802,1356,41839041,69281744207,00,0.00,N,2,354, 20250403,1421,1343,1535,1325,18954404,27402019669,00,0.00,N,2,68, 20250402,1353,1481,1485,1325,4189640,5730069984,00,0.00,N,5,-113, 20250401,1466,1280,1495,1270,9054840,12990507364,00,0.00,N,2,206, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 70dd85fed295..5c2d64cce5f6 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 +20250404,1595,1495,1616,1495,851383,1329538580,00,0.00,N,2,100, 20250403,1495,1485,1521,1460,154010,230554656,00,0.00,N,5,-15, 20250402,1510,1520,1550,1472,146868,221724125,00,0.00,N,2,14, 20250401,1496,1450,1518,1450,253306,378129955,00,0.00,N,2,44, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index c00699bc7b80..5cfb5f96cda1 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 -20250403,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250404,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250403,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250402,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250401,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250331,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 92ea22954a86..fed66403c118 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 +20250404,4550,4655,4790,4410,2033103,9370329542,00,0.00,N,5,-160, 20250403,4710,4340,5120,4275,14611566,69745533948,00,0.00,N,2,435, 20250402,4275,4485,4620,4250,1201560,5318754472,00,0.00,N,5,-285, 20250401,4560,4470,4885,4445,6834966,31911951004,00,0.00,N,2,260, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 70d279015418..34e9c9fc3f3e 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 +20250404,4810,4420,4910,4350,572572,2705111377,00,0.00,N,2,320, 20250403,4490,4350,4565,4350,153615,689109344,00,0.00,N,2,50, 20250402,4440,4495,4545,4315,46390,203882522,00,0.00,N,5,-55, 20250401,4495,4300,4600,4235,120444,535239630,00,0.00,N,2,195, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 11feaa486e0d..b4d43acbef6a 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 +20250404,2340,2320,2500,2025,10809875,25303806118,00,0.00,N,2,90, 20250403,2250,1910,2410,1910,9833193,22327884781,00,0.00,N,2,308, 20250402,1942,2040,2080,1870,956892,1850146684,00,0.00,N,5,-63, 20250401,2005,1652,2050,1652,1669784,3143562011,00,0.00,N,2,355, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 5a237505d26d..f98069e15dfa 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 +20250404,3440,3290,3455,3250,233046,785581198,00,0.00,N,2,145, 20250403,3295,3300,3335,3265,120232,396388712,00,0.00,N,5,-30, 20250402,3325,3315,3345,3300,53444,176989624,00,0.00,N,5,-15, 20250401,3340,3330,3395,3305,69852,233424099,00,0.00,N,2,20, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 7d8e1ca21ceb..f6d88015ed9b 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 +20250404,4565,4360,4565,4360,10418,46333160,00,0.00,N,2,60, 20250403,4505,4465,4570,4450,3683,16662780,00,0.00,N,2,25, 20250402,4480,4565,4585,4445,8516,38196705,00,0.00,N,5,-85, 20250401,4565,4470,4585,4440,16731,75511495,00,0.00,N,2,100, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index dda713fef2c2..0cfbf877b5ad 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 +20250404,4370,4300,4380,4260,171647,742751280,00,0.00,N,2,40, 20250403,4330,4190,4400,4160,325576,1407553707,00,0.00,N,2,40, 20250402,4290,4410,4445,4235,487416,2104741530,00,0.00,N,5,-110, 20250401,4400,4475,4525,4360,619943,2744240264,00,0.00,N,5,-75, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 7ee0f2041729..45dd573a45bb 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 +20250404,24550,24050,25250,24000,289840,7113039900,00,0.00,N,2,100, 20250403,24450,24500,25300,24400,339704,8394594875,00,0.00,N,5,-850, 20250402,25300,24800,25700,24150,589280,14848901025,00,0.00,N,2,750, 20250401,24550,24800,25150,24250,215844,5298167825,00,0.00,N,2,200, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index a7c13255ad24..751bd851833d 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 +20250404,112000,116000,118000,108800,117645,13262773950,00,0.00,N,5,-6400, 20250403,118400,113600,119200,111600,59451,6971397600,00,0.00,N,5,-200, 20250402,118600,120300,123500,117900,40908,4902020500,00,0.00,N,5,-1400, 20250401,120000,120000,120900,116300,51529,6153433100,00,0.00,N,2,1700, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 2fb8f7c1579d..4bd88dd2cb80 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 +20250404,5450,4945,5850,4880,1766768,9687808475,00,0.00,N,2,440, 20250403,5010,4785,5140,4710,118161,590023757,00,0.00,N,2,175, 20250402,4835,5020,5030,4830,43942,214781870,00,0.00,N,5,-185, 20250401,5020,4720,5080,4720,90844,447390785,00,0.00,N,2,310, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index f55294466a75..8331dff43929 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 +20250404,2220,2210,2230,2140,27945,61351460,00,0.00,N,5,-5, 20250403,2225,2175,2235,2165,37420,82389994,00,0.00,N,2,15, 20250402,2210,2230,2235,2180,11227,24645295,00,0.00,N,2,5, 20250401,2205,2190,2230,2155,33042,72146020,00,0.00,N,2,15, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index f32d20fded4c..91dae0ce8037 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 +20250404,32900,32000,33000,31800,19333,626925550,00,0.00,N,2,300, 20250403,32600,30850,32650,30850,13477,430454575,00,0.00,N,2,600, 20250402,32000,33250,33250,31750,19296,619460500,00,0.00,N,5,-1150, 20250401,33150,32750,33300,32050,15089,495650850,00,0.00,N,2,500, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 049f806fdc15..f8820cc117a4 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 +20250404,73900,74100,74900,72400,19589,1440596700,00,0.00,N,5,-200, 20250403,74100,72100,75300,71900,21409,1589811200,00,0.00,N,2,400, 20250402,73700,73500,74200,72000,26933,1976733750,00,0.00,N,2,600, 20250401,73100,72100,73200,71000,15059,1090426350,00,0.00,N,2,2000, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index c5c590ddda94..b597a88d17c2 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 +20250404,1063,1048,1077,1048,81175,86071803,00,0.00,N,2,14, 20250403,1049,1101,1120,1049,125753,134514954,00,0.00,N,5,-59, 20250402,1108,1108,1132,1100,22654,25012158,00,0.00,N,2,4, 20250401,1104,1085,1113,1085,27717,30256886,00,0.00,N,2,19, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 2cf760567f3f..07c28654a2d5 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 +20250404,4790,4715,5240,4665,2254424,11154831528,00,0.00,N,2,60, 20250403,4730,4825,4870,4730,545077,2606858761,00,0.00,N,5,-170, 20250402,4900,5250,5260,4885,743517,3704864801,00,0.00,N,5,-160, 20250401,5060,4815,5290,4760,1758081,8896804314,00,0.00,N,2,365, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 014694b91020..e1466897f995 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 +20250404,2760,2725,2760,2590,1914,5222985,00,0.00,N,2,5, 20250403,2755,2675,2755,2660,6364,17190337,00,0.00,N,2,60, 20250402,2695,2640,2695,2635,7997,21313400,00,0.00,N,2,60, 20250401,2635,2520,2635,2520,6490,16780870,00,0.00,N,2,95, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index aebfa69e5849..e72cfaf20513 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 +20250404,887,798,922,789,2392400,2075493200,00,0.00,N,2,87, 20250403,800,725,810,724,662647,516097079,00,0.00,N,2,55, 20250402,745,759,759,735,211201,156914616,00,0.00,N,5,-13, 20250401,758,780,780,715,613216,457757189,00,0.00,N,2,53, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index a3a301c33ea2..bf6ed2ae48d1 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 +20250404,1665,1966,2300,1510,16503328,31887055338,00,0.00,N,5,-228, 20250403,1893,2090,2150,1809,9226934,18696765357,00,0.00,N,5,-117, 20250402,2010,1999,2350,1860,16750653,34877604758,00,0.00,N,2,42, 20250401,1968,1524,1968,1474,11273813,21489314283,00,0.00,N,1,454, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index c16ac1376222..22ed03349228 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 +20250404,4735,4600,4745,4590,81237,378888278,00,0.00,N,3,0, 20250403,4735,4780,4810,4700,27966,133109474,00,0.00,N,5,-105, 20250402,4840,4820,4890,4740,18458,88310082,00,0.00,N,2,50, 20250401,4790,4845,4855,4750,65228,312683830,00,0.00,N,2,60, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 2698d408d83f..a56452f0368b 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 +20250404,467,464,467,464,25424,11849813,00,0.00,N,2,3, 20250403,464,475,478,460,57033,26645688,00,0.00,N,5,-11, 20250402,475,465,475,463,59113,27503715,00,0.00,N,2,12, 20250401,463,466,467,460,65009,30083748,00,0.00,N,5,-3, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index f9f9308fe304..63e735ebfa54 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 +20250404,47500,46700,47900,46250,7151,337853900,00,0.00,N,2,800, 20250403,46700,46500,46900,46100,3487,162435500,00,0.00,N,2,300, 20250402,46400,47000,47150,45650,7832,360404000,00,0.00,N,3,0, 20250401,46400,46300,46500,45950,5666,261927075,00,0.00,N,2,450, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 7ac4a11d383d..8b238a3c9105 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 -20250403,515,515,515,515,0,0,00,0.00,Y,3,0, +20250404,515,515,515,515,0,0,00,0.00,Y,3,0, +20250403,515,515,515,515,0,0,00,0.00,Y,0,0, 20250402,515,515,515,515,0,0,00,0.00,Y,0,0, 20250401,515,515,515,515,0,0,00,0.00,Y,0,0, 20250331,515,515,515,515,0,0,00,0.00,Y,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 0e63429bfbbf..f093103d91b4 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 +20250404,3915,3780,3975,3760,62592,241817065,00,0.00,N,2,95, 20250403,3820,3740,3850,3740,45630,173061320,00,0.00,N,5,-20, 20250402,3840,3885,4000,3825,50816,197715473,00,0.00,N,5,-25, 20250401,3865,3730,3940,3720,86917,335437355,00,0.00,N,2,135, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index e68a08bfe3bc..2b7436af4b6a 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 +20250404,5330,5120,5410,5070,566167,2978784405,00,0.00,N,2,100, 20250403,5230,5320,5400,5200,602081,3193873690,00,0.00,N,5,-290, 20250402,5520,5560,5690,5410,493152,2737038945,00,0.00,N,3,0, 20250401,5520,5450,5580,5310,495706,2711320220,00,0.00,N,2,120, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index ab8bb39c66ac..d23344d46d75 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 +20250404,22000,21450,22350,21400,2709112,59397468375,00,0.00,N,2,500, 20250403,21500,21000,21500,20900,866549,18408034050,00,0.00,N,2,150, 20250402,21350,21550,21600,21250,925064,19774578100,00,0.00,N,5,-100, 20250401,21450,21650,21850,21400,1040122,22490508800,00,0.00,N,5,-200, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 5d9ce2e6e970..7be4d1ca1c34 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 +20250404,3540,3505,3560,3500,57155,200985970,00,0.00,N,2,5, 20250403,3535,3555,3555,3485,31754,111280230,00,0.00,N,5,-5, 20250402,3540,3540,3565,3505,31669,111586739,00,0.00,N,5,-15, 20250401,3555,3570,3590,3535,38306,136195080,00,0.00,N,2,10, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 579f0eb248e6..607478cc8107 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 +20250404,4690,4645,4690,4575,41798,193337760,00,0.00,N,2,40, 20250403,4650,4700,4705,4650,39344,183535632,00,0.00,N,5,-70, 20250402,4720,4715,4740,4700,30899,145458937,00,0.00,N,5,-10, 20250401,4730,4725,4760,4710,26861,127066100,00,0.00,N,2,10, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 91dfce26feb1..b19b5e1d1c28 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 +20250404,1983,1976,1999,1950,237366,467005801,00,0.00,N,2,16, 20250403,1967,1978,1978,1953,83694,164360374,00,0.00,N,5,-11, 20250402,1978,1980,1997,1970,73894,146527569,00,0.00,N,5,-22, 20250401,2000,1968,2025,1968,47511,95047894,00,0.00,N,2,6, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 6468e2bb33ab..2c414d017a75 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 +20250404,2325,2275,2390,2260,14483,33316087,00,0.00,N,2,25, 20250403,2300,2310,2325,2190,38266,86608945,00,0.00,N,5,-15, 20250402,2315,2320,2400,2310,24493,57059475,00,0.00,N,5,-25, 20250401,2340,2385,2805,2315,419294,1082649302,00,0.00,N,5,-25, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index d16a8899b9a7..bda1a39eb252 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 +20250404,14350,14360,14490,14180,2160,30993630,00,0.00,N,5,-120, 20250403,14470,14480,14670,14300,1651,23805885,00,0.00,N,5,-10, 20250402,14480,14590,14630,14440,2277,33142550,00,0.00,N,5,-80, 20250401,14560,14310,14590,14310,1065,15353470,00,0.00,N,2,210, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index cf47281b9f1d..57fdd72fb309 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 +20250404,45050,44600,45475,44350,184962,8286299075,00,0.00,N,5,-250, 20250403,45300,44750,45300,44300,226082,10151946800,00,0.00,N,5,-400, 20250402,45700,45300,46100,45000,175737,8021557075,00,0.00,N,2,350, 20250401,45350,45200,46050,45000,237610,10778859850,00,0.00,N,2,100, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 10922459cbce..8c4d9eb20a3b 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 +20250404,5590,5500,5640,5370,154289,854687875,00,0.00,N,2,40, 20250403,5550,5610,5670,5530,146513,818693135,00,0.00,N,5,-140, 20250402,5690,5880,5930,5690,148049,853328220,00,0.00,N,5,-190, 20250401,5880,5890,5990,5850,75806,446399275,00,0.00,N,2,20, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 38c17691e77f..83799369c0f0 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 +20250404,3585,3420,3585,3380,77491,269509924,00,0.00,N,2,60, 20250403,3525,3710,3710,3525,110676,395556850,00,0.00,N,5,-215, 20250402,3740,3820,3885,3695,51995,194185970,00,0.00,N,5,-80, 20250401,3820,3800,3830,3740,19362,73244020,00,0.00,N,2,55, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index c0acb5cf4127..513d0c56127c 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 +20250404,11060,11000,11200,10980,17991,198734670,00,0.00,N,5,-70, 20250403,11130,11140,11220,11030,8336,92623525,00,0.00,N,5,-40, 20250402,11170,11170,11290,11150,17650,197139805,00,0.00,N,3,0, 20250401,11170,11240,11250,11140,11562,129198230,00,0.00,N,2,30, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 0448d17ba853..914e8e27f31e 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 +20250404,7180,7030,7180,6970,13681,97107960,00,0.00,N,2,140, 20250403,7040,6990,7040,6880,15992,110813950,00,0.00,N,2,30, 20250402,7010,6900,7160,6890,32957,231885125,00,0.00,N,2,130, 20250401,6880,6950,6950,6800,13670,93936160,00,0.00,N,5,-20, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index e80e834114d1..a12b44947bb4 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 +20250404,251,252,257,246,565366,141343019,00,0.00,N,5,-4, 20250403,255,266,275,254,1258315,330291068,00,0.00,N,5,-6, 20250402,261,257,261,255,169003,43519269,00,0.00,N,2,4, 20250401,257,249,257,249,222747,56470116,00,0.00,N,2,11, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index c40a606fe7fe..b93885a7de05 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 +20250404,5500,5480,5520,5350,53338,289877330,00,0.00,N,2,40, 20250403,5460,5510,5510,5390,52944,288486000,00,0.00,N,5,-20, 20250402,5480,5480,5560,5390,63121,345541320,00,0.00,N,2,20, 20250401,5460,5380,5510,5350,59826,325502060,00,0.00,N,2,120, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index f49270957ecc..0a715a16cc07 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 +20250404,6040,5500,6200,5050,430803,2492399860,00,0.00,N,2,690, 20250403,5350,6000,7360,5260,621024,3746134150,00,0.00,N,5,-390, 20250402,5740,4690,6070,4525,524174,2859736410,00,0.00,N,2,970, 20250401,4770,4675,4795,4355,119071,546288151,00,0.00,N,2,95, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 195727aa5327..7bc806f0059b 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 +20250404,7020,7050,7050,6940,4949,34550560,00,0.00,N,2,20, 20250403,7000,6940,7000,6930,4024,28050340,00,0.00,N,3,0, 20250402,7000,7030,7040,6960,6214,43417040,00,0.00,N,2,10, 20250401,6990,7040,7040,6910,2660,18525590,00,0.00,N,2,40, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 8fbd1239357b..e729bbd21551 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 +20250404,3010,3005,3190,2960,79960,242553280,00,0.00,N,2,5, 20250403,3005,3060,3075,2975,29165,87672745,00,0.00,N,5,-45, 20250402,3050,3090,3110,3040,17112,52441545,00,0.00,N,5,-75, 20250401,3125,3020,3135,3020,117406,364145705,00,0.00,N,2,110, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 20d8de378d6a..d1d0fe0631db 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 -20250403,994,994,994,994,0,0,00,0.00,Y,3,0, +20250404,994,994,994,994,0,0,00,0.00,Y,3,0, +20250403,994,994,994,994,0,0,00,0.00,Y,0,0, 20250402,994,994,994,994,0,0,00,0.00,Y,0,0, 20250401,994,994,994,994,0,0,00,0.00,Y,0,0, 20250331,994,994,994,994,0,0,00,0.00,Y,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 794cb1673669..88cc11a857e1 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 +20250404,42300,42000,42350,42000,422,17830150,00,0.00,N,3,0, 20250403,42300,41400,42400,41400,950,39826750,00,0.00,N,2,500, 20250402,41800,41600,42000,41250,1057,43919000,00,0.00,N,2,200, 20250401,41600,41350,42100,41350,261,10856600,00,0.00,N,5,-200, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 234c31f648e6..306f1beb0a92 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 +20250404,839,838,912,810,997337,852088675,00,0.00,N,5,-22, 20250403,861,856,903,821,412765,358658907,00,0.00,N,3,0, 20250402,861,865,868,840,220250,187424401,00,0.00,N,5,-7, 20250401,868,814,871,814,311107,265670707,00,0.00,N,2,51, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 457f0b9cd789..c902803b8898 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 +20250404,2030,2080,2400,1801,4345810,9466873347,00,0.00,N,5,-30, 20250403,2060,2195,2250,2040,1897013,4057376989,00,0.00,N,5,-135, 20250402,2195,2300,2330,2100,3167651,7000855588,00,0.00,N,5,-145, 20250401,2340,1873,2410,1870,3906121,8932232421,00,0.00,N,2,467, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index e0c4f6e60481..a32a72a94dbf 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 +20250404,2890,2760,3035,2700,558967,1594370865,00,0.00,N,2,220, 20250403,2670,2590,2695,2560,73451,197960810,00,0.00,N,2,80, 20250402,2590,2710,2730,2590,89942,235490105,00,0.00,N,5,-70, 20250401,2660,2670,2735,2610,82740,218792127,00,0.00,N,5,-10, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index d3136adf88e8..0f5077d40aae 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 +20250404,1363,1312,1435,1297,158829,215239147,00,0.00,N,2,41, 20250403,1322,1301,1346,1301,78269,103611890,00,0.00,N,5,-10, 20250402,1332,1342,1349,1314,90375,120393536,00,0.00,N,5,-8, 20250401,1340,1263,1350,1263,155016,203846257,00,0.00,N,2,77, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 10fc30811c26..72ec5357c948 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 +20250404,1550,1528,1600,1528,57662,90127127,00,0.00,N,5,-2, 20250403,1552,1538,1555,1530,26521,40954218,00,0.00,N,2,2, 20250402,1550,1588,1588,1532,86362,133491609,00,0.00,N,5,-28, 20250401,1578,1545,1630,1545,39405,62133368,00,0.00,N,2,30, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 95a13c0a1f54..2faffd2a98f9 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 +20250404,1049,1037,1050,1023,42827,44096240,00,0.00,N,2,12, 20250403,1037,1031,1037,1020,73771,76306086,00,0.00,N,2,6, 20250402,1031,1038,1043,1030,50234,51999313,00,0.00,N,5,-7, 20250401,1038,1042,1054,1028,88387,91931797,00,0.00,N,5,-17, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index fcaa09789186..56c2086cb6d2 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 +20250404,5850,5730,5950,5710,18194,105247050,00,0.00,N,5,-20, 20250403,5870,5840,5900,5710,19911,115938575,00,0.00,N,2,30, 20250402,5840,6010,6010,5810,25427,148777440,00,0.00,N,5,-70, 20250401,5910,5740,5970,5720,51166,299156295,00,0.00,N,2,190, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index fd2f48fd28aa..a00b0a633030 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 +20250404,48600,48500,48800,48400,2021,98175300,00,0.00,N,2,100, 20250403,48500,48500,48600,48100,3497,168944625,00,0.00,N,3,0, 20250402,48500,48750,48800,48400,2269,110027200,00,0.00,N,5,-300, 20250401,48800,49000,49000,48600,1468,71552425,00,0.00,N,2,100, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index e225bd252aa8..14681fd88917 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 +20250404,4320,4280,4320,4265,4686,20152575,00,0.00,N,2,25, 20250403,4295,4275,4310,4230,7298,31050830,00,0.00,N,3,0, 20250402,4295,4305,4350,4260,6368,27238865,00,0.00,N,5,-10, 20250401,4305,4285,4310,4275,6130,26319555,00,0.00,N,2,30, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 47d3d1d670a4..4cba2b3dd72a 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 +20250404,5060,4855,5090,4855,127678,636332891,00,0.00,N,2,90, 20250403,4970,4855,5030,4850,96830,481190975,00,0.00,N,5,-60, 20250402,5030,5140,5190,5020,91668,464152375,00,0.00,N,5,-90, 20250401,5120,4980,5170,4980,121927,618882575,00,0.00,N,2,140, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 0ea835f1c001..247a1ee419ee 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 +20250404,1795,1786,1814,1753,100624,180420486,00,0.00,N,2,9, 20250403,1786,1796,1801,1760,50849,91067632,00,0.00,N,5,-20, 20250402,1806,1816,1825,1800,54133,97821376,00,0.00,N,5,-6, 20250401,1812,1749,1817,1749,73304,131694507,00,0.00,N,2,55, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 2a7a3f930429..8826dd0720ec 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 +20250404,6460,6470,6490,6300,4031,25564320,00,0.00,N,2,50, 20250403,6410,6420,6470,6360,925,5928830,00,0.00,N,5,-10, 20250402,6420,6410,6470,6390,152,973770,00,0.00,N,2,10, 20250401,6410,6350,6470,6340,3424,21795270,00,0.00,N,2,10, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index ffe6d5a1848f..1a492a8a3681 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 +20250404,56100,55700,56100,55500,460645,25709056150,00,0.00,N,2,400, 20250403,55700,55000,55900,54500,377033,20912457850,00,0.00,N,5,-100, 20250402,55800,55500,56000,55300,416518,23188017950,00,0.00,N,2,400, 20250401,55400,55700,56000,55400,270999,15091037750,00,0.00,N,5,-100, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index 0c38a1f2c96b..847cf6302be8 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 +20250404,58400,58000,59900,57100,193335,11247085700,00,0.00,N,2,200, 20250403,58200,56600,58500,56600,150043,8689708800,00,0.00,N,2,100, 20250402,58100,56400,58600,56100,219145,12662945900,00,0.00,N,2,2100, 20250401,56000,55200,56700,55000,141670,7911131500,00,0.00,N,2,1900, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 73cf7913af01..66281d7087cd 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 +20250404,15200,15280,15410,14830,82810,1243785570,00,0.00,N,5,-130, 20250403,15330,15200,15530,14950,125176,1903301190,00,0.00,N,5,-130, 20250402,15460,15600,15850,15410,86230,1350571505,00,0.00,N,5,-80, 20250401,15540,15360,15650,15150,66894,1032037285,00,0.00,N,2,190, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 2951dcd5938d..9902867ac8d7 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 +20250404,22500,22150,23350,22050,188081,4237078825,00,0.00,N,5,-150, 20250403,22650,22650,23200,22500,150678,3428260400,00,0.00,N,5,-800, 20250402,23450,23600,25500,22800,650368,15769209550,00,0.00,N,2,50, 20250401,23400,23000,24000,22950,208029,4875101775,00,0.00,N,2,500, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 1de7323aedfd..d607a241dd65 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 +20250404,9040,8980,9080,8850,44326,398451615,00,0.00,N,2,50, 20250403,8990,8980,9050,8890,29856,268673920,00,0.00,N,5,-80, 20250402,9070,9060,9130,8970,43840,396596440,00,0.00,N,2,20, 20250401,9050,8880,9090,8870,25233,226188750,00,0.00,N,2,210, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index de8e4df65e39..12613f2b2840 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 +20250404,1717,1678,1719,1672,26999,45885904,00,0.00,N,2,19, 20250403,1698,1717,1724,1691,29700,50699308,00,0.00,N,5,-20, 20250402,1718,1719,1728,1709,48389,82940134,00,0.00,N,5,-21, 20250401,1739,1687,1740,1687,40481,69139101,00,0.00,N,2,39, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 79cea7084ec7..265f891ab2ee 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 +20250404,58900,59000,59200,57800,7694,448256150,00,0.00,N,5,-100, 20250403,59000,59200,59500,58300,11844,695298950,00,0.00,N,5,-1100, 20250402,60100,60500,60500,59500,5470,327572100,00,0.00,N,5,-200, 20250401,60300,59600,60400,59200,4460,266991950,00,0.00,N,2,1200, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 3e24d930f1b3..96d4b7a08fed 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 +20250404,16830,16490,17400,16260,1626654,27433699735,00,0.00,N,2,280, 20250403,16550,15020,16550,15010,1839062,29566557130,00,0.00,N,2,1300, 20250402,15250,14600,15390,14290,871062,13174298630,00,0.00,N,2,780, 20250401,14470,13990,14560,13870,539706,7717345995,00,0.00,N,2,930, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 9c294eeff64f..5bcd59b49574 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 +20250404,1014,934,1023,928,5062131,5068355939,00,0.00,N,2,72, 20250403,942,920,980,900,2468811,2312418470,00,0.00,N,2,1, 20250402,941,832,996,832,7548069,7036966336,00,0.00,N,2,107, 20250401,834,776,847,776,1119001,911276275,00,0.00,N,2,58, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index d1718e1beb41..78d1d3efa24d 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 +20250404,17210,17200,17280,17140,1015,17466480,00,0.00,N,2,10, 20250403,17200,17350,17350,17080,1947,33539125,00,0.00,N,2,20, 20250402,17180,17020,17210,17020,4231,72686475,00,0.00,N,2,10, 20250401,17170,17080,17230,17040,1955,33589630,00,0.00,N,2,140, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index f428787bb4f5..88573ab87743 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 +20250404,15110,15140,15590,14900,188494,2860935360,00,0.00,N,5,-550, 20250403,15660,15990,16040,15510,343389,5419364365,00,0.00,N,5,-460, 20250402,16120,15700,18050,14980,3065312,51328328410,00,0.00,N,2,1620, 20250401,14500,13180,14570,13080,259425,3662440245,00,0.00,N,2,1460, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index 788ea7623e45..e5594bf87425 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 +20250404,117200,116200,117900,115200,114275,13316554600,00,0.00,N,2,400, 20250403,116800,114000,117000,113800,89520,10364170150,00,0.00,N,5,-100, 20250402,116900,117600,118300,114800,167526,19442480300,00,0.00,N,5,-1200, 20250401,118100,116400,118700,116400,76387,9015109150,00,0.00,N,2,1900, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 1b534f15549b..fe285cbd94f2 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 +20250404,33550,33000,34550,32850,501828,16924281175,00,0.00,N,5,-150, 20250403,33700,32700,34150,32500,302499,10159413100,00,0.00,N,5,-150, 20250402,33850,33900,34500,33350,409633,13935467025,00,0.00,N,2,300, 20250401,33550,31750,34100,31550,744685,24786654225,00,0.00,N,2,2500, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 611cd32bb722..f82641dbb623 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 +20250404,19650,19750,19870,19530,10296,203239190,00,0.00,N,5,-100, 20250403,19750,19850,19900,19410,9215,181696290,00,0.00,N,3,0, 20250402,19750,19670,20000,19670,9393,186536270,00,0.00,N,5,-30, 20250401,19780,19700,19990,19680,13212,261290405,00,0.00,N,2,130, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index cebad53c5519..a65c8328d20f 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 +20250404,1467,1420,1487,1419,352026,510243634,00,0.00,N,2,16, 20250403,1451,1457,1481,1451,374423,548450236,00,0.00,N,5,-46, 20250402,1497,1528,1551,1462,287168,430919391,00,0.00,N,5,-31, 20250401,1528,1470,1548,1470,285091,433212618,00,0.00,N,2,38, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 6a38cf93d77d..a9306eb46f93 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 +20250404,1731,1627,1874,1522,6721441,11660322824,00,0.00,N,2,119, 20250403,1612,1668,1789,1587,2875593,4850382074,00,0.00,N,5,-97, 20250402,1709,1881,1881,1700,4125610,7311193927,00,0.00,N,5,-211, 20250401,1920,1588,2020,1588,7698019,14608344876,00,0.00,N,2,325, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index e48001e4f257..4bc8a220071f 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 +20250404,899,891,899,879,76553,68270562,00,0.00,N,3,0, 20250403,899,861,899,846,95947,83706521,00,0.00,N,2,40, 20250402,859,861,870,852,60391,51802181,00,0.00,N,5,-2, 20250401,861,835,868,835,127873,109268628,00,0.00,N,2,1, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 107001fdc2b0..d322c10f789d 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 +20250404,241000,243000,246000,238500,7119,1721813000,00,0.00,N,5,-2500, 20250403,243500,243000,245000,238500,6344,1541331000,00,0.00,N,5,-3000, 20250402,246500,245500,248000,241000,8281,2031427250,00,0.00,N,2,3000, 20250401,243500,246500,248000,241500,8662,2117784750,00,0.00,N,5,-3500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 947b453dd362..1e4e3484c066 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 +20250404,3145,3085,3145,3055,3769,11626010,00,0.00,N,2,60, 20250403,3085,3095,3105,3060,5876,18143725,00,0.00,N,5,-10, 20250402,3095,3145,3165,3080,13900,43097784,00,0.00,N,5,-35, 20250401,3130,3205,3260,3095,7087,22186670,00,0.00,N,2,50, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index b107b4a65a29..786fe256e89c 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 +20250404,779,779,781,757,68964,52824727,00,0.00,N,5,-2, 20250403,781,779,788,770,40336,31401169,00,0.00,N,5,-11, 20250402,792,818,820,788,44563,35734563,00,0.00,N,5,-16, 20250401,808,770,815,762,59550,47037079,00,0.00,N,2,31, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index cb6a999686e7..18cacadfedb0 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 +20250404,3460,3340,3465,3305,1000601,3396852575,00,0.00,N,2,50, 20250403,3410,3500,3510,3410,1195055,4122663693,00,0.00,N,5,-155, 20250402,3565,3640,3660,3550,980896,3507071047,00,0.00,N,5,-65, 20250401,3630,3650,3725,3600,723093,2640535981,00,0.00,N,5,-5, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 6294d7f88832..33710c0d8708 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 +20250404,2020,2070,2100,2000,52629,106940255,00,0.00,N,5,-20, 20250403,2040,2050,2050,2030,1331,2714375,00,0.00,N,5,-15, 20250402,2055,2060,2060,2020,12289,25042595,00,0.00,N,5,-5, 20250401,2060,2045,2075,2035,10966,22445670,00,0.00,N,2,15, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index df77bfd4f00a..d720baa976dd 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 +20250404,7270,7120,7410,7060,95681,694282415,00,0.00,N,2,110, 20250403,7160,7140,7280,7030,90925,653368750,00,0.00,N,5,-140, 20250402,7300,7740,7740,7250,80551,595172370,00,0.00,N,5,-310, 20250401,7610,7340,7720,7340,75810,577005810,00,0.00,N,2,150, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 41c1296ece02..d6dd20277977 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 +20250404,2935,2905,3195,2870,253784,741170740,00,0.00,N,2,10, 20250403,2925,2910,2935,2885,42757,124470020,00,0.00,N,5,-30, 20250402,2955,2985,2990,2935,106467,314393645,00,0.00,N,5,-40, 20250401,2995,2980,3005,2955,128281,381193890,00,0.00,N,2,15, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 459b5239b417..03164c973768 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 +20250404,5480,5330,5480,5290,107062,578787330,00,0.00,N,2,100, 20250403,5380,5350,5400,5270,45488,243605370,00,0.00,N,2,20, 20250402,5360,5370,5420,5250,60456,322643030,00,0.00,N,3,0, 20250401,5360,5300,5450,5280,45232,243397910,00,0.00,N,2,90, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 7958c300b838..da0c02d8e87a 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 +20250404,13000,12990,13230,12900,5169,67101980,00,0.00,N,2,10, 20250403,12990,12960,13070,12940,3998,51944665,00,0.00,N,5,-90, 20250402,13080,13190,13190,12950,9261,120596180,00,0.00,N,3,0, 20250401,13080,13080,13230,13000,4931,64430550,00,0.00,N,3,0, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 04c2b65cc692..80b81e8c6872 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 +20250404,669,652,675,650,897131,596208386,00,0.00,N,2,3, 20250403,666,681,683,635,966381,643431114,00,0.00,N,5,-19, 20250402,685,726,726,684,988885,688867736,00,0.00,N,5,-40, 20250401,725,721,770,698,1714760,1269387162,00,0.00,N,2,11, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index db7f400f4cfd..bf162d988bd5 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 +20250404,3705,3705,3740,3600,74958,273334231,00,0.00,N,3,0, 20250403,3705,3685,3725,3630,15967,58340279,00,0.00,N,2,20, 20250402,3685,3730,3730,3675,24346,90037150,00,0.00,N,5,-45, 20250401,3730,3670,3730,3650,18980,70041720,00,0.00,N,2,60, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index ffa94284b908..61a53a151920 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 +20250404,668,650,676,646,255568,169181500,00,0.00,N,2,8, 20250403,660,655,690,620,491485,323703537,00,0.00,N,2,4, 20250402,656,663,669,656,120219,79215485,00,0.00,N,5,-13, 20250401,669,637,671,637,260139,171738281,00,0.00,N,2,32, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index cc491bd9fbe2..136f9b6dbcd4 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 +20250404,243,248,250,240,382862,93550656,00,0.00,N,5,-5, 20250403,248,241,249,241,220262,53841704,00,0.00,N,2,7, 20250402,241,241,251,235,433496,103728390,00,0.00,N,3,0, 20250401,241,240,245,232,482319,114278833,00,0.00,N,2,9, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 3f7b8c76b7c9..25a53bf352bd 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 -20250403,921,921,921,921,0,0,00,0.00,Y,3,0, +20250404,921,921,921,921,0,0,00,0.00,Y,3,0, +20250403,921,921,921,921,0,0,00,0.00,Y,0,0, 20250402,921,921,921,921,0,0,00,0.00,Y,0,0, 20250401,921,921,921,921,0,0,00,0.00,Y,0,0, 20250331,921,921,921,921,0,0,00,0.00,Y,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 12b292737189..584fd4850a8d 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 +20250404,884,969,969,855,416742,373372348,00,0.00,N,5,-85, 20250403,969,902,980,895,474290,447373139,00,0.00,N,2,67, 20250402,902,859,926,796,459588,397752548,00,0.00,N,2,50, 20250401,852,805,875,760,435253,356068163,00,0.00,N,2,88, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 72a7d878c1f3..4a5fb193dd2a 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 +20250404,2120,2040,2135,2040,35118,74166445,00,0.00,N,2,20, 20250403,2100,2070,2125,2060,37244,77612510,00,0.00,N,3,0, 20250402,2100,2135,2135,2080,12338,25883954,00,0.00,N,5,-15, 20250401,2115,2075,2120,2075,30267,63684535,00,0.00,N,2,30, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 533a0c163e07..a8a2a2ff4f91 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 +20250404,3540,3645,3800,3300,169373,603644165,00,0.00,N,5,-105, 20250403,3645,3660,3675,3600,64514,234482388,00,0.00,N,5,-60, 20250402,3705,3825,4320,3705,1171889,4745004420,00,0.00,N,5,-115, 20250401,3820,3700,3890,3700,53684,205129292,00,0.00,N,2,75, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 8674e828b229..029e9dc6b44a 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 +20250404,5490,5800,5930,5330,133022,743482920,00,0.00,N,5,-420, 20250403,5910,5900,5980,5790,41907,246262040,00,0.00,N,2,10, 20250402,5900,5900,5960,5840,32162,189092195,00,0.00,N,3,0, 20250401,5900,5800,5950,5800,45321,266491210,00,0.00,N,2,100, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 002f5c74c7c7..1778b62fefff 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 +20250404,14740,14820,14880,14530,30263,443529235,00,0.00,N,5,-90, 20250403,14830,14810,14930,14590,22481,332186765,00,0.00,N,5,-100, 20250402,14930,15220,15450,14880,51461,769848855,02,0.00,N,5,-700, 20250401,15630,15310,15630,15310,23688,367401395,00,0.00,N,2,320, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 796c89109a95..d6c3b122b918 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 +20250404,3145,3075,3250,3045,32448,101948815,00,0.00,N,2,30, 20250403,3115,3075,3130,2980,36175,110997647,00,0.00,N,5,-5, 20250402,3120,3155,3200,3100,27352,85373786,00,0.00,N,5,-55, 20250401,3175,3120,3195,3070,49967,156335395,00,0.00,N,2,40, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 2d149c3e5a68..6273f3bbec43 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 +20250404,22400,21050,22400,20700,123954,2705078975,00,0.00,N,2,1150, 20250403,21250,20650,21550,20600,105934,2239342325,00,0.00,N,5,-350, 20250402,21600,22400,22650,21250,138610,3002108700,00,0.00,N,5,-700, 20250401,22300,23800,23800,22100,123941,2795732900,00,0.00,N,5,-150, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index a0423fd37736..b38452cc85d8 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 +20250404,1287,1179,1310,1101,11067941,13643557593,00,0.00,N,2,130, 20250403,1157,1040,1262,1040,13042833,15377764009,00,0.00,N,2,62, 20250402,1095,1172,1187,1089,5120592,5718207720,00,0.00,N,5,-75, 20250401,1170,1188,1299,1070,29311854,34759357411,00,0.00,N,5,-4, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index da0e2b3b4ddf..5435dd7ca3c1 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 +20250404,6450,6400,6520,6080,4800,30326130,00,0.00,N,2,50, 20250403,6400,6390,6425,6280,5197,32754335,00,0.00,N,2,10, 20250402,6390,6490,6590,6380,4265,27440880,00,0.00,N,2,10, 20250401,6380,6300,6520,6300,2532,16129580,00,0.00,N,2,80, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index f8943138f247..3e0ee172fa92 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 +20250404,9940,9980,10080,9900,60412,601938640,00,0.00,N,5,-60, 20250403,10000,9830,10050,9250,37424,371724165,00,0.00,N,2,10, 20250402,9990,10050,10050,9910,60684,605747645,00,0.00,N,2,30, 20250401,9960,10000,10190,9930,110055,1099469890,00,0.00,N,2,10, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index aa980d7a6f53..e1d63e669a50 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 +20250404,4000,3625,4045,3625,507398,1971956708,00,0.00,N,2,280, 20250403,3720,3810,3810,3700,79513,298786220,00,0.00,N,5,-45, 20250402,3765,3750,3800,3725,140108,526666540,00,0.00,N,2,15, 20250401,3750,3560,3850,3560,266889,1002292352,00,0.00,N,2,185, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 9fa76cceacb0..77bbb64d1ee8 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 +20250404,768,770,780,766,30686,23646316,00,0.00,N,5,-9, 20250403,777,771,780,760,38044,29514517,00,0.00,N,2,2, 20250402,775,790,800,772,34494,26855498,00,0.00,N,5,-13, 20250401,788,786,798,780,26364,20748289,00,0.00,N,2,2, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 4ba5acd80f4a..9ec781151279 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 +20250404,924,927,927,917,16953,15630440,00,0.00,N,5,-3, 20250403,927,915,927,913,22254,20429388,00,0.00,N,2,12, 20250402,915,907,917,906,12247,11143892,00,0.00,N,2,8, 20250401,907,903,908,893,15517,13983205,00,0.00,N,5,-1, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 11850c7d7b19..947130c9b5bc 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 +20250404,1242,1235,1242,1194,308825,374545641,00,0.00,N,2,7, 20250403,1235,1220,1257,1214,161153,199523582,00,0.00,N,5,-10, 20250402,1245,1228,1249,1213,190073,234265825,00,0.00,N,3,0, 20250401,1245,1187,1247,1187,248898,303162057,00,0.00,N,2,58, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index c547204f17ec..d955b56f9035 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 +20250404,2125,2060,2130,2035,408457,854166938,00,0.00,N,2,55, 20250403,2070,2065,2090,2045,95996,198162770,00,0.00,N,5,-10, 20250402,2080,2085,2105,2065,162898,340178655,00,0.00,N,5,-5, 20250401,2085,2000,2090,2000,205752,422471430,00,0.00,N,2,85, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index cbc28c2eff4c..acf2842abdd1 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 +20250404,77100,77000,77600,75600,139752,10714922800,00,0.00,N,5,-800, 20250403,77900,76000,81100,75100,220193,17194850650,00,0.00,N,5,-2400, 20250402,80300,78400,81000,77100,191121,15280821570,00,0.00,N,2,1000, 20250401,79300,80600,81100,79000,123228,9861182350,00,0.00,N,5,-1700, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 3fa4bb8d87de..8edcce56bf83 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 +20250404,3965,3965,3975,3900,3331,13147970,00,0.00,N,3,0, 20250403,3965,3935,3965,3915,3214,12659610,00,0.00,N,3,0, 20250402,3965,4000,4010,3940,4140,16414165,00,0.00,N,5,-35, 20250401,4000,3905,4002,3900,3426,13565917,00,0.00,N,2,100, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index e3d1ae00a709..c717a7f1684e 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 +20250404,2190,2180,2195,2135,9616,20730570,00,0.00,N,3,0, 20250403,2190,2150,2205,2135,19192,41403680,00,0.00,N,2,40, 20250402,2150,2105,2155,2105,25164,53395960,00,0.00,N,2,45, 20250401,2105,2100,2115,2070,16043,33658593,00,0.00,N,2,5, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index d13ce3f11d73..71e4b6f6f522 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 +20250404,8080,7690,8080,7570,21727,170787280,00,0.00,N,2,380, 20250403,7700,7720,7770,7610,7890,60461280,00,0.00,N,2,10, 20250402,7690,7790,7800,7670,8104,62546930,00,0.00,N,5,-100, 20250401,7790,7880,7930,7700,29948,234192670,00,0.00,N,2,50, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 81633d4a6c5a..37aa89cddd25 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 +20250404,240,246,248,236,136395,32779425,00,0.00,N,5,-6, 20250403,246,250,252,246,88299,22056965,00,0.00,N,5,-4, 20250402,250,253,253,248,37182,9305367,00,0.00,N,5,-4, 20250401,254,255,257,251,219039,55543832,00,0.00,N,5,-1, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 6d2543d3a7a1..f253bd182f2a 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 +20250404,24200,23600,24550,23150,907245,21723367900,00,0.00,N,2,350, 20250403,23850,22350,24000,22300,724781,17036589475,00,0.00,N,2,550, 20250402,23300,24700,24750,23000,853003,20093436525,00,0.00,N,5,-1050, 20250401,24350,24850,24900,24100,676776,16561317475,00,0.00,N,5,-50, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index dc1fd0c4de1a..da1a3843aca4 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 +20250404,898,864,898,855,80614,70744218,00,0.00,N,2,34, 20250403,864,889,889,863,90650,78788544,00,0.00,N,5,-26, 20250402,890,909,909,873,20817,18330124,00,0.00,N,2,2, 20250401,888,869,888,862,22530,19751051,00,0.00,N,2,30, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 7b9ad02fc70b..50998fbcf363 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 +20250404,2335,2330,2345,2315,4073,9502125,00,0.00,N,2,5, 20250403,2330,2350,2370,2320,21018,49017358,00,0.00,N,5,-15, 20250402,2345,2360,2360,2335,2786,6528757,00,0.00,N,5,-10, 20250401,2355,2330,2355,2320,10338,24078422,00,0.00,N,2,25, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index bb828c1698c9..1f80f60d5613 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 +20250404,5090,5080,5090,4990,3863,19550810,00,0.00,N,3,0, 20250403,5090,5080,5090,5010,1803,9105590,00,0.00,N,3,0, 20250402,5090,5090,5090,4990,5371,26918240,00,0.00,N,5,-10, 20250401,5100,4900,5100,4900,7345,36555275,00,0.00,N,2,200, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index d7fa96a1bc5f..c150e3d13c48 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 +20250404,21200,21200,22050,20650,194018,4133456550,00,0.00,N,5,-350, 20250403,21550,21000,21800,20900,215180,4592252550,00,0.00,N,5,-150, 20250402,21700,21400,22250,20700,384636,8380441225,00,0.00,N,2,750, 20250401,20950,21300,21600,20600,285163,6027785700,00,0.00,N,2,300, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 7d5b9f201a58..43a183e9e3c5 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 +20250404,5550,5530,5900,5300,701878,3946635130,00,0.00,N,2,20, 20250403,5530,5500,5720,5360,233834,1296877480,00,0.00,N,2,70, 20250402,5460,5680,5790,5420,259139,1438227090,00,0.00,N,5,-220, 20250401,5680,4930,5900,4930,715502,4015259850,00,0.00,N,2,725, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index eb9deec40bce..9dd4f54733b4 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 +20250404,3230,3175,3265,3160,143772,460053967,00,0.00,N,2,50, 20250403,3180,3185,3230,3175,55938,178005453,00,0.00,N,5,-40, 20250402,3220,3230,3235,3200,34755,111646510,00,0.00,N,5,-5, 20250401,3225,3180,3225,3180,80537,257961575,00,0.00,N,2,50, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 22d4bde3b066..b27706864eb7 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 +20250404,1906,1873,1929,1839,502387,934620801,00,0.00,N,2,7, 20250403,1899,1902,1920,1874,181656,344096927,00,0.00,N,5,-36, 20250402,1935,1935,2005,1899,363576,707567407,00,0.00,N,3,0, 20250401,1935,1820,1950,1820,529891,1011201095,00,0.00,N,2,118, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index d48b83dbe8a0..7e7a4a96c46a 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 +20250404,34250,34350,34350,33800,1054,36025300,00,0.00,N,5,-150, 20250403,34400,34800,34800,33750,1841,63125375,00,0.00,N,5,-400, 20250402,34800,33950,34800,33550,1634,55449850,00,0.00,N,2,850, 20250401,33950,33450,34000,33300,3248,108887800,00,0.00,N,2,450, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index be577c07dbb7..2f4b6032b07c 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 -20250403,109,109,109,109,0,0,00,0.00,Y,3,0, +20250404,109,109,109,109,0,0,00,0.00,Y,3,0, +20250403,109,109,109,109,0,0,00,0.00,Y,0,0, 20250402,109,109,109,109,0,0,00,0.00,Y,0,0, 20250401,109,109,109,109,0,0,00,0.00,Y,0,0, 20250331,109,109,109,109,0,0,00,0.00,Y,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index e7647c054054..d3b5f8e23702 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 +20250404,65800,59800,66100,59200,171800,11008655400,00,0.00,N,2,5500, 20250403,60300,59300,61500,59000,52035,3120286050,00,0.00,N,5,-600, 20250402,60900,59200,61100,58600,73203,4413580600,00,0.00,N,2,1600, 20250401,59300,60100,60800,58900,52461,3128370800,00,0.00,N,5,-1300, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index b30af294e41b..52d215e42e35 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 +20250404,19490,19470,19620,19000,60407,1172571530,00,0.00,N,5,-280, 20250403,19770,19700,19860,19370,60527,1184770600,00,0.00,N,5,-30, 20250402,19800,20000,20000,19710,29606,586993735,00,0.00,N,5,-180, 20250401,19980,19750,20050,19610,47870,949769785,00,0.00,N,2,240, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 3abeb10d0964..6d5bb1220c01 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 +20250404,7850,7740,7880,7730,6559,51223250,00,0.00,N,2,100, 20250403,7750,7800,7800,7700,4247,32917660,00,0.00,N,5,-50, 20250402,7800,7880,7910,7800,8132,63636200,00,0.00,N,5,-80, 20250401,7880,7790,7880,7760,5070,39622640,00,0.00,N,2,150, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 05614b37e6b2..6c672ba16890 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 +20250404,548,550,553,547,118062,64722183,00,0.00,N,5,-2, 20250403,550,552,559,548,104773,57784000,00,0.00,N,5,-2, 20250402,552,552,554,550,38861,21466781,00,0.00,N,3,0, 20250401,552,554,557,550,64311,35518329,00,0.00,N,5,-2, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 9bb6e7363199..3c55e907f561 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 +20250404,3315,3310,3535,3230,69154,229238842,00,0.00,N,5,-230, 20250403,3545,3525,3550,3430,13990,49393193,00,0.00,N,5,-50, 20250402,3595,3530,3595,3440,27303,95405065,00,0.00,N,2,65, 20250401,3530,3525,3600,3510,11821,42017955,00,0.00,N,2,5, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index ca0941c6aa60..82aa6ad039c4 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 +20250404,1065,978,1129,978,29661,31539910,00,0.00,N,2,18, 20250403,1047,1060,1088,1014,43103,44627170,00,0.00,N,5,-5, 20250402,1052,995,1110,987,62116,64503635,00,0.00,N,2,55, 20250401,997,960,1055,960,125027,123108518,00,0.00,N,2,37, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 750d8a924368..2ef998d2175c 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 +20250404,5650,5600,5700,5520,36692,204912680,00,0.00,N,2,10, 20250403,5640,5640,5760,5550,8628,48452555,00,0.00,N,3,0, 20250402,5640,5680,5730,5630,9245,52233900,00,0.00,N,5,-60, 20250401,5700,5620,5750,5550,10501,59580380,00,0.00,N,2,110, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 049a96047d19..80fadc82bc44 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 +20250404,5640,5580,5640,5350,8268,45547120,00,0.00,N,2,60, 20250403,5580,5520,5580,5410,8480,46582975,00,0.00,N,3,0, 20250402,5580,5640,5650,5530,5011,27968640,00,0.00,N,5,-50, 20250401,5630,5530,5640,5510,7907,44160730,00,0.00,N,2,10, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 7b6d454f64e4..87adf0e6ce82 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 +20250404,8630,8440,8630,8380,12580,106414770,00,0.00,N,2,150, 20250403,8480,8610,8610,8480,8371,71234690,00,0.00,N,5,-130, 20250402,8610,8710,8710,8560,3723,32099100,00,0.00,N,5,-100, 20250401,8710,8640,8710,8590,6190,53459910,00,0.00,N,2,70, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index fb8c1951a3fb..4f14cdee1ef6 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 +20250404,25450,25400,25550,25200,5478,139094800,00,0.00,N,2,50, 20250403,25400,25300,25550,25150,6352,160941600,00,0.00,N,3,0, 20250402,25400,25400,25600,25350,3953,100617900,00,0.00,N,3,0, 20250401,25400,25300,25650,25150,7261,184188800,00,0.00,N,2,150, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index 2524b1f2d3d3..795ee478459f 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 +20250404,1232,1198,1240,1173,101550,123331627,00,0.00,N,2,34, 20250403,1198,1188,1214,1154,136657,161657867,00,0.00,N,5,-1, 20250402,1199,1245,1249,1190,225015,271356836,00,0.00,N,5,-46, 20250401,1245,1220,1248,1206,99836,122951196,00,0.00,N,2,25, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 364db9e75c72..c24e1a7b8955 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 +20250404,10560,10660,10920,10340,286676,3041869575,00,0.00,N,5,-350, 20250403,10910,10990,12200,10700,1107446,12715469000,00,0.00,N,5,-490, 20250402,11400,11540,11670,11290,362717,4131609070,00,0.00,N,5,-200, 20250401,11600,12500,12700,11520,1292419,15615895905,00,0.00,N,2,230, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 33c18781aa2b..39138d1661cf 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 +20250404,1995,1988,2100,1962,73453,148577648,00,0.00,N,2,7, 20250403,1988,1892,2080,1871,32501,64063980,00,0.00,N,2,96, 20250402,1892,1954,1955,1892,4547,8686935,00,0.00,N,5,-50, 20250401,1942,1808,1968,1808,70970,136980580,00,0.00,N,2,134, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index b59dd22b3c3b..c5606fe351d6 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 +20250404,11570,11830,11830,11420,6880,79508480,00,0.00,N,2,150, 20250403,11420,11330,11490,11330,3630,41412510,00,0.00,N,3,0, 20250402,11420,11450,11560,11420,3351,38445800,00,0.00,N,3,0, 20250401,11420,11950,11950,11420,8588,100854960,00,0.00,N,5,-530, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 9bb9ca656fd5..a24170dccfbf 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 +20250404,14220,14200,14300,14120,1148240,16320093490,00,0.00,N,5,-170, 20250403,14390,14210,14420,14100,1291631,18478021575,00,0.00,N,5,-180, 20250402,14570,14590,14640,14470,871001,12678785140,00,0.00,N,5,-20, 20250401,14590,14220,14590,14220,1325756,19204206650,00,0.00,N,2,370, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 514c95cf755e..b37e9e22f7f9 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 +20250404,3445,3400,3455,3310,99948,335545007,00,0.00,N,2,15, 20250403,3430,3335,3430,3230,78553,262487549,00,0.00,N,2,85, 20250402,3345,3305,3460,3285,110099,369189419,00,0.00,N,2,40, 20250401,3305,3365,3365,3275,116785,386462662,00,0.00,N,2,30, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 03992c3626b8..fae098fe9de7 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 +20250404,9600,9370,9790,9350,480095,4597241460,00,0.00,N,5,-50, 20250403,9650,9600,10120,9570,762837,7513558700,00,0.00,N,5,-300, 20250402,9950,10350,10540,9800,1555159,15893386100,00,0.00,N,5,-140, 20250401,10090,9650,11070,9600,8368166,87905574720,00,0.00,N,2,370, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 8f26dbb97994..6406197d9fda 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 +20250404,2185,2145,2200,2110,857650,1844528832,00,0.00,N,2,20, 20250403,2165,2150,2205,2145,581711,1262723305,00,0.00,N,5,-45, 20250402,2210,2200,2230,2155,630572,1380110456,00,0.00,N,2,25, 20250401,2185,2160,2260,2160,682395,1497974547,00,0.00,N,2,35, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 5736ae4a3070..45100f0a134b 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 +20250404,1855,1820,1865,1820,43103,79958446,00,0.00,N,2,15, 20250403,1840,1838,1846,1812,51433,94468389,00,0.00,N,2,8, 20250402,1832,1812,1840,1812,15949,29049225,00,0.00,N,2,6, 20250401,1826,1801,1899,1793,21335,38830378,00,0.00,N,2,25, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 9068fcb7d6bd..8a33c2cbe333 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 -20250403,899,899,899,899,0,0,00,0.00,Y,3,0, +20250404,899,899,899,899,0,0,00,0.00,Y,3,0, +20250403,899,899,899,899,0,0,00,0.00,Y,0,0, 20250402,899,899,899,899,0,0,00,0.00,Y,0,0, 20250401,899,899,899,899,0,0,00,0.00,Y,0,0, 20250331,899,899,899,899,0,0,00,0.00,Y,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 3bd807094e6c..b899b332a0bd 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 +20250404,8810,7600,9180,7290,480649,4074542355,00,0.00,N,2,1210, 20250403,7600,7950,8300,7460,184616,1466451800,00,0.00,N,5,-390, 20250402,7990,8060,8110,7630,45883,358870590,00,0.00,N,5,-70, 20250401,8060,7420,8250,7340,129798,1038154055,00,0.00,N,2,640, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 14b1b2fe6111..0366c1430424 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 +20250404,1820,1770,1860,1770,632035,1141280776,00,0.00,N,5,-11, 20250403,1831,1782,1860,1782,300892,552059916,00,0.00,N,5,-50, 20250402,1881,1941,1949,1881,346476,657201628,00,0.00,N,5,-41, 20250401,1922,1877,1937,1867,452843,861119536,00,0.00,N,2,46, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index d9193ea3e960..e182b771d782 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 +20250404,2065,2010,2155,1996,554633,1160853788,00,0.00,N,2,60, 20250403,2005,1998,2020,1977,324512,648244526,00,0.00,N,5,-10, 20250402,2015,2050,2085,1994,430421,865176365,00,0.00,N,5,-15, 20250401,2030,2025,2100,2025,340586,701899319,00,0.00,N,2,25, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 1921d53a0c77..6ab7b5c3e3c0 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 +20250404,3860,3830,3935,3775,54934,211109745,00,0.00,N,2,35, 20250403,3825,3870,3875,3800,72470,277068500,00,0.00,N,5,-115, 20250402,3940,3970,3975,3880,79945,313825555,02,0.00,N,5,-105, 20250401,4045,4000,4045,3960,42897,172135516,00,0.00,N,2,50, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index da49a4a1cd6f..7d56fae9317e 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 +20250404,907,857,910,857,46973,41821588,00,0.00,N,2,4, 20250403,903,899,914,876,21990,19564642,00,0.00,N,2,4, 20250402,899,894,911,887,30943,27798253,00,0.00,N,2,7, 20250401,892,880,893,860,62517,55010440,00,0.00,N,2,11, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 48f8f76eaa88..fa613006a94a 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 +20250404,2725,2635,2840,2630,87434,235735018,00,0.00,N,2,60, 20250403,2665,2650,2715,2640,74041,197649183,00,0.00,N,5,-40, 20250402,2705,2785,2800,2705,56677,155130286,00,0.00,N,5,-75, 20250401,2780,2680,2870,2680,42412,117321355,00,0.00,N,2,105, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 46b3a8d2e8ae..e77c4445a4c8 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 +20250404,1694,1685,1717,1665,440162,743717350,00,0.00,N,5,-20, 20250403,1714,1735,1897,1682,2079407,3712620755,00,0.00,N,5,-55, 20250402,1769,1906,1910,1765,1459292,2655660637,00,0.00,N,5,-137, 20250401,1906,1941,2165,1870,16773438,33802116971,00,0.00,N,2,112, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 7e97ec0cfd49..e19627d6a16f 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 +20250404,6080,5520,6450,5070,3288045,19024802795,00,0.00,N,2,510, 20250403,5570,5300,5780,5260,683007,3808060510,00,0.00,N,2,140, 20250402,5430,5700,5940,5380,598024,3332977230,00,0.00,N,5,-310, 20250401,5740,5350,5780,5350,736418,4143294075,00,0.00,N,2,420, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 84147de76167..86446eaf5857 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 +20250404,4045,3900,4535,3900,844183,3602859396,00,0.00,N,2,125, 20250403,3920,3940,3975,3900,28994,113755838,00,0.00,N,5,-35, 20250402,3955,4005,4030,3940,38509,152710105,00,0.00,N,5,-40, 20250401,3995,3890,4610,3890,981326,4222972026,00,0.00,N,2,105, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index c1ccc55e89bb..9abb8350e846 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 +20250404,42850,42750,42950,42500,2723,116371350,00,0.00,N,2,100, 20250403,42750,42600,42850,42200,6023,256276350,00,0.00,N,3,0, 20250402,42750,42800,42925,42500,9970,425336000,00,0.00,N,5,-100, 20250401,42850,43200,43200,42650,12848,549493125,00,0.00,N,3,0, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index 916ecfc78f27..1ee6f3916653 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 +20250404,6350,6130,6600,6090,1571856,10028580920,00,0.00,N,2,120, 20250403,6230,6100,6320,6090,1052696,6516795080,00,0.00,N,5,-140, 20250402,6370,6620,6700,6250,1453102,9338635090,00,0.00,N,5,-230, 20250401,6600,7000,7200,6530,2734938,18466598260,00,0.00,N,5,-340, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 1a0511bcc321..ba27b37c5092 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 +20250404,687,684,687,670,123575,83938160,00,0.00,N,2,2, 20250403,685,650,690,650,175091,118428085,00,0.00,N,2,13, 20250402,672,701,701,665,130709,87848023,00,0.00,N,5,-12, 20250401,684,664,688,663,117874,80025594,00,0.00,N,2,20, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index cb8b52750dcd..fc90cb54998a 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 +20250404,3070,3090,3090,3050,5906,18077870,00,0.00,N,5,-10, 20250403,3080,3095,3095,3070,3094,9532215,00,0.00,N,5,-15, 20250402,3095,3095,3105,3065,7539,23241550,00,0.00,N,2,15, 20250401,3080,3100,3105,3050,9484,29111267,00,0.00,N,2,35, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index aee9f28c1408..5d96482bfefa 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 +20250404,65700,64200,66500,64200,37124,2431852100,00,0.00,N,2,1200, 20250403,64500,64300,65300,63400,34566,2226569150,00,0.00,N,5,-1300, 20250402,65800,66200,67800,65600,31832,2115821750,00,0.00,N,5,-900, 20250401,66700,66700,67600,65700,42174,2808889600,00,0.00,N,5,-200, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 314a15f4cb35..de1ebfdb61ba 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 +20250404,4470,3445,4470,3210,6507206,27411020910,00,0.00,N,1,1030, 20250403,3440,3350,3635,3325,438946,1516942698,00,0.00,N,2,50, 20250402,3390,3520,3525,3325,207992,703607627,00,0.00,N,5,-75, 20250401,3465,3140,3565,3140,647013,2219316521,00,0.00,N,2,335, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index ce122d287939..5de5aebfb90b 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 +20250404,780,775,790,768,278970,216398089,00,0.00,N,2,2, 20250403,778,779,785,772,201347,157235652,00,0.00,N,5,-6, 20250402,784,787,791,776,261164,204601661,00,0.00,N,2,2, 20250401,782,763,787,763,325057,252777063,00,0.00,N,2,19, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 9f1633990177..3f19a414fe22 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 +20250404,5040,4950,5470,4830,150880,772094976,00,0.00,N,2,70, 20250403,4970,4850,5130,4760,146752,727376935,00,0.00,N,2,155, 20250402,4815,5200,5300,4750,155950,773322236,00,0.00,N,5,-335, 20250401,5150,4460,5350,4460,756428,3768429634,00,0.00,N,2,690, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 2317023f523d..aa1384aa7fc7 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 +20250404,991,849,1031,815,9843522,9496905387,00,0.00,N,2,140, 20250403,851,836,918,804,2634175,2280260437,00,0.00,N,2,14, 20250402,837,885,895,835,723186,615004870,00,0.00,N,5,-47, 20250401,884,806,905,800,1325372,1149057567,00,0.00,N,2,78, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index b5d6d15cf101..6d744b0155ef 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 +20250404,7580,7450,7620,7420,2056,15401830,00,0.00,N,2,80, 20250403,7500,7390,7820,7390,5617,42149590,00,0.00,N,5,-100, 20250402,7600,7610,7690,7580,3098,23616190,00,0.00,N,5,-70, 20250401,7670,7510,7770,7510,8410,64082020,00,0.00,N,2,160, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 6e7afe5bb53b..bf52183c28f0 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 +20250404,4395,4280,4445,4275,808713,3509348502,00,0.00,N,5,-70, 20250403,4465,4510,4550,4400,624433,2800203826,00,0.00,N,5,-160, 20250402,4625,4680,4850,4600,991806,4682504588,00,0.00,N,5,-20, 20250401,4645,4750,4780,4565,1112025,5208042938,00,0.00,N,5,-85, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 98f01f6627f3..b0a9b61a8712 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 +20250404,6220,6050,6240,6010,91131,558615025,00,0.00,N,2,100, 20250403,6120,5970,6150,5960,63284,383925215,00,0.00,N,2,60, 20250402,6060,6120,6190,6050,86844,528793150,00,0.00,N,5,-120, 20250401,6180,6260,6300,5780,193868,1193095795,00,0.00,N,5,-30, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 5df85d2b5ed8..bcdfef04b9da 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 +20250404,6620,6150,6620,5810,72029,458259080,00,0.00,N,2,490, 20250403,6130,6310,6310,6130,16157,100224010,00,0.00,N,5,-180, 20250402,6310,6180,6310,6090,27363,169950120,00,0.00,N,2,190, 20250401,6120,6300,6300,5800,59249,360973945,00,0.00,N,2,320, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index ae001e14faa7..b6c70c469de8 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 +20250404,2980,2780,3005,2725,1009456,2914330250,00,0.00,N,2,180, 20250403,2800,2825,2885,2775,510345,1443137867,00,0.00,N,5,-50, 20250402,2850,3000,3020,2835,551358,1610254567,00,0.00,N,5,-155, 20250401,3005,2925,3080,2920,1210545,3620191257,00,0.00,N,2,45, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index b7ea3e1027fe..899605a22693 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 +20250404,1776,1773,1792,1742,21482,37781083,00,0.00,N,5,-16, 20250403,1792,1754,1792,1754,9949,17663512,00,0.00,N,2,26, 20250402,1766,1775,1783,1715,20328,35534947,00,0.00,N,5,-9, 20250401,1775,1738,1777,1738,8565,15075095,00,0.00,N,2,48, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 5cf11c3b048b..14a1796130cc 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 +20250404,8940,9400,9410,8550,901290,8054831460,00,0.00,N,5,-850, 20250403,9790,7900,10460,7840,4244468,41234468760,00,0.00,N,2,1490, 20250402,8300,8440,8450,8160,79461,658091690,00,0.00,N,5,-110, 20250401,8410,8450,8700,8320,110601,935861480,00,0.00,N,5,-10, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index f85ce1ccd49a..631b5217e342 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 +20250404,56000,68300,79100,54300,2746998,181112437800,00,0.00,N,5,-8200, 20250403,64200,69900,71400,60200,1200145,80971210700,00,0.00,N,5,-3400, 20250402,67600,65400,75400,60200,2786509,188716948600,00,0.00,N,2,6500, 20250401,61100,47300,61100,46250,1207054,70439316050,00,0.00,N,1,14100, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 4e7e7e6bbd1f..2257334ea816 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 +20250404,6180,5850,6200,5810,1752796,10636128270,00,0.00,N,2,330, 20250403,5850,5670,5990,5640,530002,3107450925,00,0.00,N,2,20, 20250402,5830,5850,5890,5700,571212,3313246550,00,0.00,N,2,100, 20250401,5730,5540,5770,5430,875141,4922575865,00,0.00,N,2,470, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index 83fc1db5c99d..3d88e0426e56 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 +20250404,1514,1549,1549,1437,143315,214510744,00,0.00,N,2,10, 20250403,1504,1803,1874,1391,1337314,1992222053,00,0.00,N,5,-420, 20250402,1924,1940,1940,1905,39390,75528113,00,0.00,N,5,-16, 20250401,1940,1888,1940,1816,81323,154124288,00,0.00,N,2,189, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index fbd9a14dd299..d384f99710ce 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 +20250404,6980,6590,7000,6510,301317,2065897960,00,0.00,N,2,310, 20250403,6670,6590,6720,6550,80687,536873310,00,0.00,N,5,-70, 20250402,6740,6690,6750,6510,82111,545934140,00,0.00,N,2,90, 20250401,6650,6490,6720,6440,80406,531041205,00,0.00,N,2,140, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 5718d97a5bed..fe9ebf030c91 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 +20250404,9190,9040,9490,8990,93676,861796600,00,0.00,N,2,150, 20250403,9040,8670,9150,8670,67402,606369610,00,0.00,N,5,-40, 20250402,9080,9000,9160,8890,101010,917667785,00,0.00,N,2,80, 20250401,9000,8600,9040,8600,161837,1437256035,00,0.00,N,2,450, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 3bbc392a867d..1cb55b1c71a1 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 +20250404,2000,1938,2035,1919,44385,88637471,00,0.00,N,2,62, 20250403,1938,1897,1949,1891,9561,18346835,00,0.00,N,2,41, 20250402,1897,1903,1931,1872,13607,25846064,00,0.00,N,2,25, 20250401,1872,1838,1873,1812,17163,31511866,00,0.00,N,2,34, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index f27bcb4357c1..75739ef9a8d2 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 +20250404,2365,2280,2365,2265,54978,127680435,00,0.00,N,2,65, 20250403,2300,2260,2305,2250,34179,77830665,00,0.00,N,2,10, 20250402,2290,2315,2340,2290,29305,67574185,00,0.00,N,5,-40, 20250401,2330,2250,2350,2250,79828,182952775,00,0.00,N,2,50, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index e4367af930f2..8c09d3b2abba 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 +20250404,25550,24950,25950,24500,78924,1980929775,00,0.00,N,2,400, 20250403,25150,24750,25300,24400,114951,2863075950,00,0.00,N,5,-300, 20250402,25450,25850,26100,25350,56435,1444244600,00,0.00,N,5,-250, 20250401,25700,26900,27000,25600,124642,3239331175,00,0.00,N,5,-950, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index ee638842b976..53a2030ed065 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 +20250404,218,210,224,208,311172,66892133,00,0.00,N,2,4, 20250403,214,210,216,209,144617,30831838,00,0.00,N,5,-1, 20250402,215,218,221,215,260487,56836461,00,0.00,N,5,-5, 20250401,220,208,224,208,254031,54837646,00,0.00,N,2,9, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 9cd2b06a321b..1ee30176b532 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 +20250404,2340,2275,2340,2220,166801,380747180,00,0.00,N,2,65, 20250403,2275,2225,2290,2225,68638,154748293,00,0.00,N,2,5, 20250402,2270,2325,2325,2190,155291,353583005,00,0.00,N,5,-30, 20250401,2300,2230,2305,2230,163361,372226343,00,0.00,N,2,90, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index baae07164f83..62ce9fc1f9d5 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 +20250404,2075,2000,2095,2000,320067,658365256,00,0.00,N,2,30, 20250403,2045,2005,2205,2000,891497,1862219910,00,0.00,N,5,-5, 20250402,2050,2100,2125,2035,229631,471167516,00,0.00,N,5,-50, 20250401,2100,2050,2120,2050,375609,785739058,00,0.00,N,2,50, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 5423110acf27..103271add9a4 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 +20250404,3440,3310,3440,3310,78430,263880510,00,0.00,N,2,105, 20250403,3335,3390,3425,3290,302392,1012882148,00,0.00,N,5,-75, 20250402,3410,3385,3420,3360,21519,72882645,00,0.00,N,5,-5, 20250401,3415,3400,3445,3390,26845,91373374,00,0.00,N,2,15, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index d1844a076d3a..989cc99e73d5 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 +20250404,1100,1062,1111,1062,307045,335333118,00,0.00,N,2,7, 20250403,1093,1062,1109,1052,381249,414428715,00,0.00,N,2,17, 20250402,1076,1116,1122,1075,279081,302760547,00,0.00,N,5,-40, 20250401,1116,1062,1135,1062,528757,576371850,00,0.00,N,2,49, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 3fbe549844bd..fba165a4e2e4 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 +20250404,1187,1161,1188,1155,283300,331674414,00,0.00,N,2,21, 20250403,1166,1174,1174,1142,154610,179328948,00,0.00,N,2,4, 20250402,1162,1182,1196,1162,137673,161157809,00,0.00,N,5,-18, 20250401,1180,1163,1196,1163,238426,282263450,00,0.00,N,2,17, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 4094410d8e6d..6bca49b3d5dc 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 +20250404,868,850,874,850,45299,39072301,00,0.00,N,2,4, 20250403,864,850,870,849,23105,19897017,00,0.00,N,2,13, 20250402,851,873,880,851,59219,51167377,00,0.00,N,5,-14, 20250401,865,857,889,856,73261,63472731,00,0.00,N,2,7, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 9d461f37c0b4..025836a2baf5 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 +20250404,2165,1987,2240,1858,7593153,16048583616,00,0.00,N,2,176, 20250403,1989,1851,2070,1850,4252188,8482299652,00,0.00,N,2,116, 20250402,1873,1910,1910,1814,741513,1383495049,00,0.00,N,5,-10, 20250401,1883,1661,1915,1661,1646220,3044719374,00,0.00,N,2,221, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 1ff91db3083b..0d3f28541ef0 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 +20250404,776,773,780,770,49732,38551094,00,0.00,N,2,2, 20250403,774,769,775,760,42772,32816937,00,0.00,N,2,5, 20250402,769,778,778,767,51181,39369796,00,0.00,N,5,-5, 20250401,774,778,779,770,34119,26376211,00,0.00,N,2,4, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 11e569f3279f..d2b76daddbf9 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 +20250404,19200,19970,20000,18650,1197188,23078318080,00,0.00,N,5,-950, 20250403,20150,19280,20150,19140,936385,18633097215,00,0.00,N,2,380, 20250402,19770,20250,20300,19680,738641,14678303800,00,0.00,N,5,-580, 20250401,20350,19820,20350,19360,1099239,21908100520,00,0.00,N,2,570, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 7f7956e1976a..2c9c7c4ac7bf 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 +20250404,2840,2185,2840,2185,1566559,4160986806,00,0.00,N,1,655, 20250403,2185,2145,2250,2115,50839,110963299,00,0.00,N,2,40, 20250402,2145,2320,2350,2145,56857,125176570,00,0.00,N,5,-165, 20250401,2310,2165,2380,2085,360389,810909365,00,0.00,N,2,160, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index bf3564d926d5..b88696fbeba9 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 +20250404,13560,13070,13580,12930,24024,321351940,00,0.00,N,2,440, 20250403,13120,13050,13180,12900,13001,169825375,00,0.00,N,2,20, 20250402,13100,13200,13200,12990,9936,130020765,00,0.00,N,5,-30, 20250401,13130,13000,13200,12920,3846,50339040,00,0.00,N,2,200, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index c33c155c5cf0..d13c76e30122 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 +20250404,117400,116700,119000,115300,269509,31492609900,00,0.00,N,5,-700, 20250403,118100,116100,118100,115500,239733,28004261600,00,0.00,N,5,-1200, 20250402,119300,119300,120500,117000,307897,36447187600,00,0.00,N,2,100, 20250401,119200,117100,121000,117100,215787,25798761300,00,0.00,N,2,2300, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 4c9bb002283a..171eef8cfa1c 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 +20250404,57600,56400,58600,55800,850566,48710157350,00,0.00,N,2,600, 20250403,57000,55100,57400,55100,456245,25719431500,00,0.00,N,2,300, 20250402,56700,59100,59400,55200,1034513,58399726050,00,0.00,N,5,-1300, 20250401,58000,56900,58500,56100,691325,39797804150,00,0.00,N,2,2900, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index d85b03555bee..5e57508c701e 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 +20250404,3350,3255,3355,3255,1106276,3671748947,00,0.00,N,2,20, 20250403,3330,3340,3350,3285,1416059,4693733021,00,0.00,N,5,-60, 20250402,3390,3430,3445,3370,1053564,3572515322,00,0.00,N,5,-25, 20250401,3415,3375,3470,3375,915370,3140558908,00,0.00,N,2,40, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index 55414eb11911..dc4272a3e067 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 +20250404,18120,17980,18200,17600,11572,207923350,00,0.00,N,5,-60, 20250403,18180,17400,18290,17210,4842,87008930,00,0.00,N,5,-20, 20250402,18200,18010,18200,17810,6210,111487810,00,0.00,N,3,0, 20250401,18200,17330,18250,17330,6592,118131000,02,0.00,N,2,460, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 6c4ef0b346e6..9faf3f03610b 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 +20250404,2280,2050,2430,2050,425379,972990877,00,0.00,N,2,150, 20250403,2130,2160,2190,2085,63600,135187545,00,0.00,N,5,-20, 20250402,2150,2185,2200,2145,84153,182020125,00,0.00,N,5,-5, 20250401,2155,2130,2180,2080,67451,144748965,00,0.00,N,2,50, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index e68c3230b206..cd79f39c51cb 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 +20250404,38300,37600,38300,37550,5356,203491800,00,0.00,N,2,300, 20250403,38000,37900,38150,37400,3518,132673200,00,0.00,N,2,100, 20250402,37900,38000,38000,37600,7106,268393925,00,0.00,N,5,-250, 20250401,38150,37200,38150,37200,5257,198323625,00,0.00,N,2,550, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 0bfdad20c273..211cc57c7caa 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 +20250404,40550,40050,40750,40000,58690,2372592075,00,0.00,N,5,-150, 20250403,40700,39700,40700,39400,78661,3172959225,00,0.00,N,2,200, 20250402,40500,40000,40700,39850,43737,1764131350,00,0.00,N,2,350, 20250401,40150,39900,40300,39500,68151,2727891450,00,0.00,N,2,100, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 7f5382b3da67..9ca9e2e08241 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 +20250404,8890,8890,8900,8880,20097,178615050,00,0.00,N,3,0, 20250403,8890,8890,8900,8880,43446,386226500,00,0.00,N,3,0, 20250402,8890,8890,8900,8880,35091,311940290,00,0.00,N,3,0, 20250401,8890,8880,8890,8880,8455,75080830,00,0.00,N,2,10, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 0c748de996db..bd638df54799 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 +20250404,18050,17830,18050,17780,178898,3208934230,00,0.00,N,2,90, 20250403,17960,17410,17960,17370,207406,3701450325,00,0.00,N,2,50, 20250402,17910,18060,18140,17870,163801,2940945770,00,0.00,N,5,-190, 20250401,18100,17960,18160,17780,229949,4146865115,00,0.00,N,2,80, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 25902ab81e52..0702ab1e66a8 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 +20250404,11910,12120,12160,11770,40169,478692030,00,0.00,N,5,-170, 20250403,12080,11850,12080,11730,88030,1049059210,00,0.00,N,2,210, 20250402,11870,12220,12220,11870,34087,408405215,00,0.00,N,5,-330, 20250401,12200,11660,12240,11650,39530,476168550,00,0.00,N,2,540, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index f257fbed5abd..ac48c744ec09 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 +20250404,49300,48500,49450,48000,600209,29836009688,00,0.00,N,2,600, 20250403,48700,47300,48950,47125,364328,17608887426,00,0.00,N,2,450, 20250402,48250,48600,48950,48050,374429,18389269434,00,0.00,N,5,-450, 20250401,48700,49800,50000,48700,331877,16349061831,00,0.00,N,5,-900, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index f2c5f9a6c4c3..78846280578e 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 +20250404,2950,2945,2965,2890,46945,137283399,00,0.00,N,2,5, 20250403,2945,2970,2980,2910,48334,141905387,00,0.00,N,5,-5, 20250402,2950,3060,3070,2950,133349,399345161,00,0.00,N,5,-100, 20250401,3050,3360,3440,3050,340865,1073380679,00,0.00,N,5,-435, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 78d201591eaf..d037f560c15b 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 -20250403,973,973,973,973,0,0,00,0.00,Y,3,0, +20250404,973,973,973,973,0,0,00,0.00,Y,3,0, +20250403,973,973,973,973,0,0,00,0.00,Y,0,0, 20250402,973,973,973,973,0,0,00,0.00,Y,0,0, 20250401,973,973,973,973,0,0,00,0.00,Y,0,0, 20250331,973,973,973,973,0,0,00,0.00,Y,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 2c31aaca6ac8..922622102fc8 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 +20250404,18610,18030,18880,17960,156041,2876526935,00,0.00,N,2,320, 20250403,18290,18130,18470,18060,150277,2749351300,00,0.00,N,5,-350, 20250402,18640,18850,18970,18390,105981,1971749370,00,0.00,N,2,160, 20250401,18480,18300,18720,18030,160083,2956734990,00,0.00,N,2,350, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 2d38ecddd78e..a36cfc45d41c 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 +20250404,3675,3750,3805,3545,2276831,8391403301,00,0.00,N,5,-115, 20250403,3790,3635,3850,3600,2098871,7923855944,00,0.00,N,2,90, 20250402,3700,3915,4000,3695,2338646,8897126758,00,0.00,N,5,-125, 20250401,3825,3830,3930,3805,1973188,7623569097,00,0.00,N,2,40, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index c4a94d816c9e..0a522cb4ba3f 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 +20250404,5840,5800,5890,5770,69637,405886865,00,0.00,N,2,30, 20250403,5810,5840,5870,5770,52982,308060335,00,0.00,N,5,-90, 20250402,5900,5820,5940,5760,82537,483808945,00,0.00,N,2,80, 20250401,5820,5810,5850,5770,100077,580375770,00,0.00,N,2,30, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 39b640566d90..15d606435612 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 +20250404,5000,4910,5000,4845,6218,30674885,00,0.00,N,2,35, 20250403,4965,5010,5010,4880,5083,25171103,00,0.00,N,5,-45, 20250402,5010,4955,5040,4955,9783,48957029,00,0.00,N,2,55, 20250401,4955,4725,4965,4725,16284,78758720,00,0.00,N,2,230, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 8dd2912fc734..16835cb7e791 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 +20250404,9100,9600,9700,8940,583261,5397800690,00,0.00,N,2,100, 20250403,9000,9910,9910,8930,553195,5153753325,00,0.00,N,2,100, 20250402,8900,8920,9180,8810,210207,1896706045,00,0.00,N,5,-20, 20250401,8920,9020,9640,8730,675127,6180313225,00,0.00,N,5,-290, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index de4d8f0890b0..e6550f219adf 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 +20250404,33000,32050,33400,31550,327013,10730345100,00,0.00,N,2,500, 20250403,32500,30700,32650,30500,511112,16218689700,02,0.00,N,5,-600, 20250402,33100,34350,34350,33000,588218,19682951025,00,0.00,N,5,-1150, 20250401,34250,34100,34600,33900,340965,11624067350,00,0.00,N,2,300, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 03060f4db89a..361bbc6c66bf 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 +20250404,1569,1543,1581,1531,15625,24414015,00,0.00,N,2,26, 20250403,1543,1570,1570,1535,13146,20290358,00,0.00,N,5,-7, 20250402,1550,1600,1600,1540,41008,63624707,00,0.00,N,5,-50, 20250401,1600,1531,1600,1531,39224,61075949,00,0.00,N,2,50, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 534727df5151..ac4a733bae23 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 +20250404,2675,2670,2705,2635,242002,643713487,00,0.00,N,5,-25, 20250403,2700,2675,2710,2650,85042,228616662,00,0.00,N,5,-5, 20250402,2705,2720,2725,2690,51901,140199902,00,0.00,N,2,5, 20250401,2700,2660,2740,2660,113365,306305700,00,0.00,N,2,25, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 3a693301c250..f494d77ef5d9 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 +20250404,9680,9210,9710,9150,119234,1122321280,00,0.00,N,2,370, 20250403,9310,9400,9510,9280,155501,1457894935,00,0.00,N,5,-370, 20250402,9680,9800,9920,9530,82870,800195355,00,0.00,N,5,-160, 20250401,9840,9480,9850,9450,216394,2101271715,00,0.00,N,2,380, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 075124526e66..3a7707b36a9a 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 +20250404,30400,29550,30900,29100,6265,186325875,00,0.00,N,2,850, 20250403,29550,29200,29800,29050,7238,213206550,00,0.00,N,5,-200, 20250402,29750,29800,30300,29300,4439,131530700,00,0.00,N,5,-150, 20250401,29900,29200,30100,29200,11584,343629300,00,0.00,N,2,500, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 352814a0bc4d..d8e109afcae0 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 +20250404,1001,1030,1037,1000,120034,121616662,00,0.00,N,5,-29, 20250403,1030,1180,1291,1030,1407271,1636649841,00,0.00,N,5,-58, 20250402,1088,1113,1113,1049,209408,236419635,00,0.00,N,2,1, 20250401,1087,1068,1088,1043,262670,285978384,00,0.00,N,2,7, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index b0f77530f686..5f8515d163ad 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 +20250404,593,587,599,582,160549,94374847,00,0.00,N,3,0, 20250403,593,595,607,586,246815,146853500,00,0.00,N,5,-6, 20250402,599,590,602,581,219646,130247026,00,0.00,N,2,12, 20250401,587,580,592,576,123987,72863650,00,0.00,N,2,7, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 96579fa950a8..fc196e1ce982 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 +20250404,1199,1158,1230,1060,258886,301280624,00,0.00,N,2,31, 20250403,1168,1139,1174,1139,103741,119405731,00,0.00,N,2,23, 20250402,1145,1255,1255,1132,273599,319691779,00,0.00,N,5,-112, 20250401,1257,1355,1355,1220,311639,392430646,00,0.00,N,5,-83, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index ddb2e37d1df7..c326bce7099e 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 +20250404,36000,37200,38200,34700,185199,6723001950,00,0.00,N,5,-2000, 20250403,38000,36800,38250,36050,99350,3739998100,00,0.00,N,5,-150, 20250402,38150,37500,38700,37300,155836,5937338925,00,0.00,N,2,750, 20250401,37400,35650,37500,35050,198229,7282478400,00,0.00,N,2,2450, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index a5d5bd87293c..9b6ff0c20b66 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 +20250404,1488,1765,1765,1461,5336651,8361218566,00,0.00,N,5,-281, 20250403,1769,1600,1769,1400,6404081,10555720930,00,0.00,N,1,408, 20250402,1361,1399,1400,1336,146538,204600855,00,0.00,N,5,-33, 20250401,1394,1310,1399,1303,208995,283091557,00,0.00,N,2,84, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index ddcf66b05c59..2e073848bd57 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 +20250404,11140,11110,11330,10890,49933,553253100,00,0.00,N,2,10, 20250403,11130,11050,11150,10910,35325,390120070,00,0.00,N,5,-140, 20250402,11270,11460,11500,11230,30437,344137720,00,0.00,N,5,-190, 20250401,11460,11450,11500,11260,47654,543574635,00,0.00,N,2,180, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 5f00e4854241..6ded23ac923e 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 +20250404,2480,1931,2510,1907,2379367,5526818130,00,0.00,N,2,548, 20250403,1932,1950,2030,1876,153089,299432248,00,0.00,N,5,-18, 20250402,1950,2000,2030,1890,172574,334436213,00,0.00,N,5,-38, 20250401,1988,1799,2080,1732,357729,705322225,00,0.00,N,2,229, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 4e00f83e23d1..9112a24e5bde 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 +20250404,14100,14170,14600,14010,7353,104171330,00,0.00,N,5,-180, 20250403,14280,14060,14960,14060,7489,106272050,00,0.00,N,5,-120, 20250402,14400,14660,14830,14390,9727,141169660,00,0.00,N,5,-390, 20250401,14790,14310,15200,14310,13715,199814470,00,0.00,N,2,340, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index c67d8c269234..fb73d2894f82 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 +20250404,8900,8300,8900,8290,775102,6747474605,00,0.00,N,2,510, 20250403,8390,8170,8430,8160,269978,2262867365,00,0.00,N,2,60, 20250402,8330,8290,8420,8180,370392,3086528585,00,0.00,N,2,110, 20250401,8220,8070,8220,8000,261849,2132343370,00,0.00,N,2,230, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 8d272d22a17b..bbd8410679d7 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 +20250404,7330,7010,7480,7010,73438,535216045,00,0.00,N,2,210, 20250403,7120,7190,7200,7030,48664,345460615,00,0.00,N,5,-180, 20250402,7300,7600,7670,7170,78901,576352535,00,0.00,N,5,-290, 20250401,7590,7600,7840,7520,64029,493557130,00,0.00,N,5,-90, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 5c437ca1eadb..e5e5b7684ae9 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 +20250404,4690,4775,4790,4625,11860,55793790,00,0.00,N,2,10, 20250403,4680,4700,4730,4625,8451,39633900,00,0.00,N,5,-20, 20250402,4700,4690,4780,4635,3052,14264745,00,0.00,N,3,0, 20250401,4700,4685,4875,4615,27831,132841685,00,0.00,N,2,90, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 573154274b81..07227b3ac2d8 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 +20250404,5110,5040,5110,4995,18651,94050300,00,0.00,N,2,30, 20250403,5080,5000,5100,4970,17512,88248985,00,0.00,N,5,-20, 20250402,5100,5060,5120,5030,8541,43179660,00,0.00,N,2,40, 20250401,5060,4970,5110,4970,27458,139090780,00,0.00,N,2,40, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 0870dedad5d4..3994fce64578 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 +20250404,1207,1188,1212,1179,277857,330971990,00,0.00,N,2,9, 20250403,1198,1166,1212,1166,128882,154032217,00,0.00,N,5,-2, 20250402,1200,1230,1240,1191,172733,207117281,00,0.00,N,5,-32, 20250401,1232,1132,1281,1132,1258492,1544935740,00,0.00,N,2,103, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 562c1e8e2ed5..ebd553b6c7b7 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 +20250404,3285,3200,3295,3200,32242,104955650,00,0.00,N,2,40, 20250403,3245,3215,3265,3195,52924,171246700,00,0.00,N,5,-25, 20250402,3270,3330,3350,3250,35227,115358890,00,0.00,N,5,-60, 20250401,3330,3250,3355,3245,40901,134546647,00,0.00,N,2,80, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 31c0a2fc451d..847a464f5afa 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 +20250404,10550,10300,10580,10230,807034,8387440360,00,0.00,N,2,240, 20250403,10310,10010,10310,9960,619732,6311164630,00,0.00,N,2,60, 20250402,10250,10250,10330,10190,751721,7697988340,00,0.00,N,5,-50, 20250401,10300,10250,10340,10180,669254,6877737300,00,0.00,N,3,0, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index cd534982354a..052a2e00c45e 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 +20250404,305,302,309,292,733803,219588877,00,0.00,N,2,2, 20250403,303,303,306,301,413756,125631041,00,0.00,N,5,-4, 20250402,307,308,314,304,362797,111241005,00,0.00,N,3,0, 20250401,307,302,311,302,376889,115896173,00,0.00,N,2,6, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 8a873870c2b6..8ec04e889eec 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 +20250404,4235,4100,4240,4100,14466,60142005,00,0.00,N,2,60, 20250403,4175,4100,4275,4080,14073,58878471,00,0.00,N,3,0, 20250402,4175,4230,4270,4165,39042,164246054,00,0.00,N,5,-55, 20250401,4230,4120,4295,4060,59424,248834769,00,0.00,N,2,200, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 7f741dacfcf8..b11ca6932a44 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 +20250404,1379,1262,1380,1211,438593,582499304,00,0.00,N,2,110, 20250403,1269,1260,1309,1210,137484,173965456,00,0.00,N,5,-3, 20250402,1272,1365,1365,1243,434099,556511044,00,0.00,N,5,-96, 20250401,1368,1343,1435,1343,456637,633231977,00,0.00,N,2,25, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 611b36b97ac2..0543b79b114d 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 +20250404,550,529,556,529,272380,149106491,00,0.00,N,2,15, 20250403,535,541,544,531,68342,36802413,00,0.00,N,5,-6, 20250402,541,532,560,532,132125,71457694,00,0.00,N,3,0, 20250401,541,538,550,537,58789,31885521,00,0.00,N,2,3, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 67351bda62d3..9f6534e75c62 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 +20250404,1723,1750,1849,1650,5739124,9937329453,00,0.00,N,5,-47, 20250403,1770,1725,1781,1712,1425040,2485772345,00,0.00,N,3,0, 20250402,1770,1809,1828,1764,1637586,2930331458,00,0.00,N,5,-38, 20250401,1808,1768,1821,1768,1268940,2282108444,00,0.00,N,2,44, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index fc163a3baccb..86daf617c6b8 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 +20250404,80900,80200,82000,79700,147323,11868037600,00,0.00,N,5,-400, 20250403,81300,80100,81600,79600,260527,20974223150,00,0.00,N,5,-1300, 20250402,82600,83300,84400,82000,148002,12243091700,00,0.00,N,5,-900, 20250401,83500,82800,84900,82700,163085,13645688500,00,0.00,N,2,600, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 6270b9c5e5d4..516c6dd3e0a5 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 +20250404,4710,4535,4720,4485,89072,412566870,00,0.00,N,2,175, 20250403,4535,4410,4570,4410,38669,174477774,00,0.00,N,5,-10, 20250402,4545,4630,4650,4545,31440,143898280,00,0.00,N,5,-80, 20250401,4625,4460,4660,4460,51331,235042429,00,0.00,N,2,160, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 020ebdbd416d..d01db65d4f3c 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 +20250404,1459,1397,1469,1370,55958,79574177,00,0.00,N,2,50, 20250403,1409,1409,1435,1385,54793,77427447,00,0.00,N,5,-31, 20250402,1440,1490,1525,1433,107850,156976902,00,0.00,N,5,-50, 20250401,1490,1364,1514,1360,168972,246811379,00,0.00,N,2,126, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index f40518a05935..e2ea9b2778a3 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 +20250404,3465,3420,3505,3410,79106,272938203,00,0.00,N,5,-25, 20250403,3490,3445,3520,3410,47658,165496020,00,0.00,N,5,-10, 20250402,3500,3525,3550,3430,84599,294327278,00,0.00,N,3,0, 20250401,3500,3450,3540,3425,75301,261445803,00,0.00,N,2,50, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index d7d4476c0519..841e91cfb6eb 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 +20250404,10350,10150,10350,10150,410,4199570,00,0.00,N,2,110, 20250403,10240,10120,10850,10100,3407,35144990,00,0.00,N,2,60, 20250402,10180,10260,10260,10050,1075,10907120,00,0.00,N,2,10, 20250401,10170,10150,10400,10140,1915,19712510,00,0.00,N,2,50, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 23d718e58b1d..be23f59d7a4e 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 -20250403,302,302,302,302,0,0,00,0.00,Y,3,0, +20250404,302,302,302,302,0,0,00,0.00,Y,3,0, +20250403,302,302,302,302,0,0,00,0.00,Y,0,0, 20250402,302,302,302,302,0,0,00,0.00,Y,0,0, 20250401,302,302,302,302,0,0,00,0.00,Y,0,0, 20250331,302,302,302,302,0,0,00,0.00,Y,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 69a2b1db0248..befbbb06078b 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 +20250404,827,818,830,807,17827,14612329,00,0.00,N,2,9, 20250403,818,811,835,809,12270,10040659,00,0.00,N,3,0, 20250402,818,813,820,797,14069,11440934,00,0.00,N,2,14, 20250401,804,796,820,796,24135,19485682,00,0.00,N,2,8, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 55950fdc378a..e594c39aaa5a 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 +20250404,30600,29550,30950,29500,150836,4561454850,00,0.00,N,2,100, 20250403,30500,29800,31000,29600,120547,3651434000,00,0.00,N,5,-500, 20250402,31000,32250,32500,30950,114464,3595487325,00,0.00,N,5,-1200, 20250401,32200,31850,32450,31550,96922,3106390525,00,0.00,N,2,500, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 58b2cdba78d6..36cc4a5806da 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 +20250404,1762,1707,1780,1635,690686,1197978109,00,0.00,N,2,55, 20250403,1707,1652,1737,1636,636763,1088258199,00,0.00,N,2,54, 20250402,1653,1639,1653,1610,188154,306866648,00,0.00,N,2,11, 20250401,1642,1594,1690,1561,437979,716240455,00,0.00,N,2,81, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 45a3f47917bd..764a1871539a 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 +20250404,6770,6630,6880,6600,73220,490993525,00,0.00,N,5,-60, 20250403,6830,6610,7000,6610,44108,299486940,00,0.00,N,5,-30, 20250402,6860,7050,7090,6790,49934,344284640,00,0.00,N,5,-160, 20250401,7020,6900,7090,6840,84582,590024040,00,0.00,N,2,130, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index d11e9f3b3913..0de0a3a17d64 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 +20250404,703,679,717,679,288091,199418380,00,0.00,N,5,-2, 20250403,705,705,714,691,171185,119832604,00,0.00,N,5,-7, 20250402,712,723,730,707,172184,122460567,00,0.00,N,5,-18, 20250401,730,707,734,707,180482,129947212,00,0.00,N,2,23, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index 1c9715269169..643c8f6235c0 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 -20250403,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250404,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250403,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250402,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250401,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250331,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 21bc21398eaf..f4e0f2ad6a57 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 +20250404,2790,2820,2820,2755,3597,9999689,00,0.00,N,5,-60, 20250403,2850,2770,2885,2720,2638,7283160,00,0.00,N,2,50, 20250402,2800,2745,2900,2725,4418,12354305,00,0.00,N,2,60, 20250401,2740,2925,2925,2700,29886,82365180,00,0.00,N,5,-180, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 4bbe2d022110..be5dc8154c3a 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 +20250404,1565,1500,1575,1500,180294,279816370,00,0.00,N,2,36, 20250403,1529,1500,1561,1492,111373,170187162,00,0.00,N,5,-1, 20250402,1530,1575,1586,1527,172690,266330748,00,0.00,N,5,-46, 20250401,1576,1530,1587,1530,218155,341184321,00,0.00,N,2,41, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 757e15b1e1e9..29bd1814c22b 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 +20250404,11350,11090,11590,11090,84160,946481980,00,0.00,N,5,-130, 20250403,11480,11350,11740,11250,52069,594013680,00,0.00,N,5,-210, 20250402,11690,11950,12070,11660,58793,692628680,00,0.00,N,5,-270, 20250401,11960,12050,12260,11920,42642,513040880,00,0.00,N,5,-60, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index e3a8af32a0d5..22b8cf9c27cc 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 +20250404,1209,1082,1222,1025,1673320,1975942861,00,0.00,N,2,118, 20250403,1091,1073,1138,1061,367100,406654498,00,0.00,N,2,9, 20250402,1082,1110,1115,1075,137274,149717548,00,0.00,N,5,-23, 20250401,1105,1028,1119,1025,358488,386852940,00,0.00,N,2,79, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 69e6073e29c4..3e6343330f49 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 +20250404,19200,19210,19560,19000,59770,1148296500,00,0.00,N,5,-290, 20250403,19490,19380,19830,19100,30049,583526720,00,0.00,N,2,10, 20250402,19480,19960,19960,19440,13165,257424245,00,0.00,N,5,-280, 20250401,19760,19470,19900,19470,18644,368509445,00,0.00,N,2,310, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index a85c2b130be3..897df6ee66a7 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 +20250404,1980,1983,1993,1936,30571,60402718,00,0.00,N,5,-3, 20250403,1983,1924,1994,1924,34197,67503215,00,0.00,N,5,-10, 20250402,1993,2010,2010,1990,20491,40879230,00,0.00,N,5,-17, 20250401,2010,2005,2015,1978,63074,125763007,00,0.00,N,2,16, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 0ba32c6e6132..f3270ccd1c78 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 +20250404,1723,1754,1754,1707,18819,32351285,00,0.00,N,2,7, 20250403,1716,1714,1716,1707,23305,39926364,00,0.00,N,5,-9, 20250402,1725,1716,1725,1681,23221,39315692,00,0.00,N,2,10, 20250401,1715,1714,1717,1690,18427,31349032,00,0.00,N,2,2, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index c8e59ed8ae9e..df5b96c2d79f 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 +20250404,4875,4805,4895,4730,197079,944842550,00,0.00,N,5,-20, 20250403,4895,4820,4895,4715,162088,777907142,00,0.00,N,2,30, 20250402,4865,4980,5020,4835,141012,692814235,00,0.00,N,5,-95, 20250401,4960,4825,4980,4825,128187,631154311,00,0.00,N,2,135, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index aadf8855b207..451ba129accc 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 +20250404,695,673,730,656,5405301,3774416232,00,0.00,N,2,17, 20250403,678,620,723,612,9553427,6601228700,00,0.00,N,2,48, 20250402,630,636,639,615,561138,353190963,00,0.00,N,2,2, 20250401,628,610,670,591,2479558,1543228106,00,0.00,N,2,52, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 6053a399653b..7d5a805022d6 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 +20250404,23950,24150,24750,23400,455990,10920269800,00,0.00,N,5,-600, 20250403,24550,23150,24650,23150,469446,11345583775,00,0.00,N,2,750, 20250402,23800,23550,24200,22650,499110,11870250900,00,0.00,N,2,500, 20250401,23300,22550,23600,22450,667063,15441234975,00,0.00,N,2,1350, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index d3d5886f5234..bd43622c93c7 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 +20250404,4125,3950,4145,3915,39183,158216455,00,0.00,N,2,115, 20250403,4010,3920,4050,3920,38085,151507635,00,0.00,N,5,-55, 20250402,4065,4100,4100,4000,19672,79290695,00,0.00,N,5,-15, 20250401,4080,3940,4120,3940,37237,150913345,00,0.00,N,2,80, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index f5feebcd324d..ca8a6fbf9629 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 +20250404,1520,1435,1520,1414,509477,758734961,00,0.00,N,2,75, 20250403,1445,1450,1467,1412,269983,387684786,00,0.00,N,5,-23, 20250402,1468,1484,1500,1425,215094,313092893,00,0.00,N,3,0, 20250401,1468,1458,1513,1458,274842,406361500,00,0.00,N,5,-3, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index ad7e90c256f2..8754cf39b31f 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 +20250404,3460,3455,3460,3315,36416,124052540,00,0.00,N,5,-20, 20250403,3480,3435,3495,3395,17851,61513605,00,0.00,N,2,40, 20250402,3440,3500,3550,3440,26244,90980820,00,0.00,N,5,-60, 20250401,3500,3465,3525,3450,29723,103501851,00,0.00,N,2,35, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 4241c4a373e5..73e6e3a93bd5 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 +20250404,6930,7000,7080,6720,75683,521914070,00,0.00,N,5,-70, 20250403,7000,6800,7000,6660,36605,250200810,00,0.00,N,2,80, 20250402,6920,6890,6940,6700,45442,310588260,00,0.00,N,2,100, 20250401,6820,6740,7050,6580,94088,638870600,00,0.00,N,2,200, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 5ba5fce0b5fc..1885ae53e1f3 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 +20250404,102600,102200,103200,101400,210634,21574257200,00,0.00,N,5,-100, 20250403,102700,99400,102900,99200,386378,39077475300,00,0.00,N,2,500, 20250402,102200,101600,103700,101600,198035,20327902200,00,0.00,N,3,0, 20250401,102200,100400,102700,100300,194830,19891502450,00,0.00,N,2,1100, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 4f43d5685ede..c43d7ff5f59d 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 +20250404,5090,4950,5130,4900,75074,376350485,00,0.00,N,2,100, 20250403,4990,5000,5070,4810,72207,359771475,00,0.00,N,5,-50, 20250402,5040,5230,5230,5000,67407,340452920,00,0.00,N,5,-110, 20250401,5150,5240,5260,5080,47770,246367110,00,0.00,N,2,20, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 5d60385fbc65..703fa23c6168 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 +20250404,883,795,910,750,1938685,1680033964,00,0.00,N,2,84, 20250403,799,777,808,777,177713,142034216,00,0.00,N,2,7, 20250402,792,789,798,783,59008,46554770,00,0.00,N,2,1, 20250401,791,749,799,749,216365,169765227,00,0.00,N,2,36, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 15b64bf74df3..b7df794589dc 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 +20250404,6670,6530,6870,6460,145872,969524730,00,0.00,N,2,90, 20250403,6580,6530,6590,6470,27764,181075450,00,0.00,N,5,-10, 20250402,6590,6630,6740,6540,45204,300028990,00,0.00,N,3,0, 20250401,6590,6410,6650,6410,28377,185840465,00,0.00,N,2,140, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index f635f5fe6795..5a6e92698033 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 +20250404,23050,23050,24250,22250,9303071,214244296625,00,0.00,N,5,-550, 20250403,23600,23050,23950,23000,3317518,77935612200,00,0.00,N,5,-350, 20250402,23950,24150,24700,23650,3804949,91655108525,00,0.00,N,2,100, 20250401,23850,23700,24350,23700,3603990,86322461525,00,0.00,N,2,400, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 3ef970eca32c..4ac7c7383bee 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 +20250404,19210,19240,19670,18810,49080,947192290,00,0.00,N,5,-20, 20250403,19230,18860,19240,18530,33302,634578885,00,0.00,N,2,350, 20250402,18880,18960,18980,18590,23641,445129260,00,0.00,N,2,30, 20250401,18850,17370,18940,17350,83061,1528779575,00,0.00,N,2,1500, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 0e6f8dc4c31f..76ab5fc63a6c 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 +20250404,8320,8040,8350,8010,980726,8045235860,00,0.00,N,2,80, 20250403,8240,8370,8390,8190,1726140,14288928540,00,0.00,N,5,-330, 20250402,8570,8890,8960,8540,1622662,14034521560,00,0.00,N,5,-240, 20250401,8810,8870,8940,8800,848383,7500601195,00,0.00,N,3,0, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 383c691d6cf5..856cf5c1ab6a 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 +20250404,11570,10900,11570,10900,719525,8192683255,00,0.00,N,2,500, 20250403,11070,10690,11160,10630,259079,2846300140,00,0.00,N,2,240, 20250402,10830,11200,11210,10820,221219,2424922805,00,0.00,N,5,-320, 20250401,11150,10970,11200,10960,284806,3174928920,00,0.00,N,2,220, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 816867247893..2ae776f544ec 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 +20250404,10730,10770,10800,10650,19270,206240125,00,0.00,N,5,-40, 20250403,10770,10770,10810,10700,13474,144962880,00,0.00,N,5,-60, 20250402,10830,10950,11080,10830,26811,293861210,00,0.00,N,5,-110, 20250401,10940,10920,11100,10890,58386,641589690,00,0.00,N,5,-30, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index b85c5a2649a2..61281739bb4d 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 +20250404,24250,24250,24650,24150,3386,82008425,00,0.00,N,3,0, 20250403,24250,24400,24500,24150,2571,62357050,00,0.00,N,3,0, 20250402,24250,24650,24650,24150,10700,259332000,00,0.00,N,5,-150, 20250401,24400,24500,24600,24400,598,14618750,00,0.00,N,3,0, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 876bc8728e0d..37c2473730f0 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 +20250404,126600,124500,131000,123900,144669,18112228350,00,0.00,N,3,0, 20250403,126600,124700,126800,124000,143688,18046392500,00,0.00,N,5,-1500, 20250402,128100,129600,130100,127600,145607,18652069000,00,0.00,N,5,-1400, 20250401,129500,130300,130800,129200,133972,17417779950,00,0.00,N,5,-100, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 595708f795da..5fa7c106299d 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 +20250404,5930,6010,6040,5790,22817,134346540,00,0.00,N,5,-30, 20250403,5960,5940,6050,5890,21404,128132810,00,0.00,N,5,-70, 20250402,6030,6280,6280,5990,79376,483047350,00,0.00,N,5,-240, 20250401,6270,6200,6300,6150,31327,195299190,00,0.00,N,2,90, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index fbcbbf96dd85..32c1201bb389 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 +20250404,995,996,996,990,185654,184306981,00,0.00,N,2,1, 20250403,994,993,996,992,72172,71740236,00,0.00,N,3,0, 20250402,994,993,997,992,80435,79904087,00,0.00,N,2,1, 20250401,993,993,997,991,97677,97054338,00,0.00,N,2,1, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index e7626cd65478..11d211a53b5a 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 +20250404,1003,991,1010,972,24865,24598849,00,0.00,N,2,11, 20250403,992,995,1000,982,16904,16780865,00,0.00,N,5,-8, 20250402,1000,989,1005,989,39129,38904391,00,0.00,N,2,5, 20250401,995,984,1000,973,45290,44685594,00,0.00,N,2,12, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index f743e963bc6b..24638f08fe2f 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 +20250404,87700,87700,88800,87600,1762,155287250,00,0.00,N,5,-1000, 20250403,88700,88400,88800,87500,3018,266152600,00,0.00,N,2,300, 20250402,88400,87500,88900,87500,2172,191988250,00,0.00,N,5,-400, 20250401,88800,88400,88800,87700,2829,249484750,00,0.00,N,2,200, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index fa8d9ceba3b7..2c5df34e81be 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 +20250404,6820,6800,6840,6770,42084,286731460,00,0.00,N,2,10, 20250403,6810,6760,6860,6760,14336,97623610,00,0.00,N,5,-10, 20250402,6820,6800,6860,6740,17215,117237595,00,0.00,N,2,40, 20250401,6780,6660,6780,6660,42241,283823700,00,0.00,N,2,120, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 1151c7edf5d2..ad3255c717fb 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 +20250404,13190,13150,13200,12920,26490,346049790,00,0.00,N,3,0, 20250403,13190,13160,13340,13000,25225,331002110,00,0.00,N,5,-50, 20250402,13240,13400,13400,13120,21977,290986875,00,0.00,N,5,-90, 20250401,13330,13070,13450,13070,27434,365568800,00,0.00,N,2,260, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index daa99ff5758c..ac30c1005ded 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 +20250404,13320,14220,14220,12900,412490,5499266615,00,0.00,N,5,-1150, 20250403,14470,14450,14480,13910,119864,1697497960,00,0.00,N,5,-170, 20250402,14640,14930,14930,14640,12388,182986780,00,0.00,N,5,-240, 20250401,14880,14850,14900,14550,46988,695372100,00,0.00,N,2,180, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 45026a83e0a3..2a2e09177113 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 +20250404,6590,6250,7490,5710,5613947,37769204920,00,0.00,N,2,340, 20250403,6250,5730,6800,5600,2344189,14792382045,00,0.00,N,2,470, 20250402,5780,6080,6100,5600,574516,3337875960,00,0.00,N,5,-300, 20250401,6080,5060,6240,4895,1360421,7955260845,00,0.00,N,2,1020, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index d474d41b718c..9327fd031529 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 +20250404,15620,15390,15640,15260,490917,7579003625,00,0.00,N,2,100, 20250403,15520,15420,15670,15320,1035673,16034122955,02,0.00,N,5,-980, 20250402,16500,16760,16800,16500,949827,15757638215,00,0.00,N,5,-190, 20250401,16690,16680,16740,16600,666665,11124289670,00,0.00,N,2,30, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 9ef447fe4cfa..526fa171a142 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 +20250404,401,391,401,384,130123,51081837,00,0.00,N,2,10, 20250403,391,390,400,387,184616,72334929,00,0.00,N,2,1, 20250402,390,389,412,387,586790,233719535,00,0.00,N,5,-2, 20250401,392,403,409,385,627994,248447692,00,0.00,N,5,-12, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index ddab4ba8d635..ac16f8e1e24b 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 +20250404,197800,196700,202500,194100,672143,132935186850,00,0.00,N,5,-800, 20250403,198600,190900,199600,190800,577896,113759031200,00,0.00,N,2,3000, 20250402,195600,197600,197800,194200,461848,90375058604,00,0.00,N,5,-1100, 20250401,196700,191600,198000,191600,485068,94996021750,00,0.00,N,2,5700, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 8b8cf5bd07db..d669a1893c33 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 +20250404,1996,1974,1996,1890,82055,161248656,00,0.00,N,2,22, 20250403,1974,2005,2025,1974,55942,111835854,00,0.00,N,5,-31, 20250402,2005,1986,2040,1964,137703,275471275,00,0.00,N,2,48, 20250401,1957,1865,1977,1865,121224,237120515,00,0.00,N,2,92, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 0911239fa25e..7cfc85dc0630 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 +20250404,12170,11390,12190,11390,101657,1196540640,00,0.00,N,2,580, 20250403,11590,11550,11760,11510,71407,825810785,00,0.00,N,5,-340, 20250402,11930,11870,12050,11830,49351,588003230,00,0.00,N,3,0, 20250401,11930,11820,12100,11810,53760,642684735,00,0.00,N,2,110, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 2798828d7fb3..8557a00c07ab 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 +20250404,8440,8150,8440,8140,61923,511097900,00,0.00,N,2,190, 20250403,8250,8260,8320,8150,50666,416906125,00,0.00,N,5,-70, 20250402,8320,8420,8500,8290,45560,380031875,00,0.00,N,5,-80, 20250401,8400,8440,8540,8330,61456,518445895,00,0.00,N,3,0, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index b51083269952..a3d887abf5d1 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 +20250404,3695,3575,3695,3560,66473,242594905,00,0.00,N,2,85, 20250403,3610,3545,3645,3540,28615,103034390,00,0.00,N,2,20, 20250402,3590,3640,3655,3575,46244,166142593,00,0.00,N,5,-65, 20250401,3655,3590,3680,3565,39976,145192660,00,0.00,N,2,70, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 20391a03a99e..ada6b42c188c 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 +20250404,394,385,402,376,178657,69755285,00,0.00,N,2,10, 20250403,384,400,400,384,82033,31891579,00,0.00,N,5,-6, 20250402,390,400,400,388,51229,20123022,00,0.00,N,5,-3, 20250401,393,379,400,372,75338,28922775,00,0.00,N,2,22, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 4f60caf77e9f..c2ea6b352e4f 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 +20250404,41850,42600,44750,40950,4844975,205887509925,00,0.00,N,5,-1000, 20250403,42850,40000,42900,40000,2508882,106255160350,00,0.00,N,2,1950, 20250402,40900,42300,42350,40700,1549771,63631794075,00,0.00,N,5,-1300, 20250401,42200,39600,42450,39600,2570592,107066020425,00,0.00,N,2,3100, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index de44850d2207..42754a2c0bf6 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 +20250404,60400,57800,61200,57800,92662,5575407900,00,0.00,N,2,1500, 20250403,58900,58100,59800,58100,42453,2506471950,00,0.00,N,5,-700, 20250402,59600,59900,60200,58400,49281,2924724250,00,0.00,N,2,300, 20250401,59300,56900,60000,56000,79866,4712830700,00,0.00,N,2,3000, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index 12b4806944c9..dd1e1da8c89f 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 +20250404,3035,3010,3070,2905,327355,985762860,00,0.00,N,2,15, 20250403,3020,2960,3080,2955,254139,766267833,00,0.00,N,2,15, 20250402,3005,3010,3050,2990,200799,606859186,00,0.00,N,5,-5, 20250401,3010,2955,3020,2955,207163,621646133,00,0.00,N,2,60, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index c85fd3e8ad02..67f110c223a5 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 +20250404,1527,1473,1527,1473,246324,370805225,00,0.00,N,2,32, 20250403,1495,1472,1505,1465,429781,638938514,00,0.00,N,2,17, 20250402,1478,1484,1491,1470,141761,209149189,00,0.00,N,5,-9, 20250401,1487,1475,1489,1467,148418,219796345,00,0.00,N,2,20, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 34c749d7313d..9b9e0de098ba 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 +20250404,63300,61000,63900,61000,681069,42863736250,00,0.00,N,2,2100, 20250403,61200,59800,62100,59500,318552,19508208300,00,0.00,N,2,200, 20250402,61000,61600,61700,60200,186589,11350273250,00,0.00,N,5,-100, 20250401,61100,59500,61700,58800,313000,18938339650,00,0.00,N,2,1900, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index ad9c682e189d..9e2ecdf6f8ae 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 +20250404,2460,2445,2515,2350,121499,297714325,00,0.00,N,3,0, 20250403,2460,2550,2580,2455,78992,196799835,00,0.00,N,5,-90, 20250402,2550,2580,2680,2550,94073,244213155,00,0.00,N,5,-50, 20250401,2600,2560,2690,2500,76423,198384195,00,0.00,N,2,40, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 134381b051ab..689c380c2e38 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 +20250404,4945,4935,5070,4825,58887,289554810,00,0.00,N,5,-30, 20250403,4975,5090,5170,4975,27983,140848435,00,0.00,N,5,-255, 20250402,5230,5170,5270,5000,22613,114898075,00,0.00,N,3,0, 20250401,5230,4950,5230,4950,17288,88340605,00,0.00,N,2,255, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 6300d42572d8..8e140493ed58 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 +20250404,3645,3570,3650,3560,14573,52536950,00,0.00,N,2,55, 20250403,3590,3595,3640,3550,24148,86719710,00,0.00,N,5,-15, 20250402,3605,3700,3700,3600,22906,83049185,00,0.00,N,5,-60, 20250401,3665,3660,3705,3600,28435,104347810,00,0.00,N,2,75, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 6437c68c6fe0..ca1a9d5a4660 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 +20250404,675,643,677,643,471859,312596894,00,0.00,N,2,18, 20250403,657,657,662,651,288637,189584247,00,0.00,N,3,0, 20250402,657,676,677,652,571642,377839314,00,0.00,N,5,-20, 20250401,677,661,683,661,294193,197771258,00,0.00,N,2,16, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index b274253d4d44..e937587d1866 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 +20250404,2115,2085,2145,2080,264921,557327948,00,0.00,N,2,30, 20250403,2085,2170,2170,2070,296761,623259099,00,0.00,N,5,-25, 20250402,2110,2090,2135,2085,207364,437325960,00,0.00,N,5,-5, 20250401,2115,2075,2135,2070,375594,789024074,00,0.00,N,2,5, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 71c4be09d7cc..bdcd029ed5bb 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 +20250404,905,898,909,880,80362,71563214,00,0.00,N,5,-2, 20250403,907,915,926,891,70918,64116104,00,0.00,N,5,-8, 20250402,915,903,928,899,66746,61075761,00,0.00,N,2,12, 20250401,903,907,917,890,73375,66188332,00,0.00,N,5,-14, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index d38977fe6b1f..b564485e3ae4 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 -20250403,577,577,577,577,0,0,00,0.00,Y,3,0, +20250404,577,577,577,577,0,0,00,0.00,Y,3,0, +20250403,577,577,577,577,0,0,00,0.00,Y,0,0, 20250402,577,577,577,577,0,0,00,0.00,Y,0,0, 20250401,577,577,577,577,0,0,00,0.00,Y,0,0, 20250331,577,577,577,577,0,0,00,0.00,Y,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 1dda9df0bd99..b11058477f3c 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 +20250404,25650,25600,25800,25225,6344,161327600,00,0.00,N,2,50, 20250403,25600,25450,25800,25400,3888,99420150,00,0.00,N,3,0, 20250402,25600,25550,25750,25500,1030,26397350,00,0.00,N,2,50, 20250401,25550,25600,25650,25400,3488,89030875,00,0.00,N,2,200, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index 690f1de6e0d9..11efda4691c0 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 +20250404,6000,5950,6190,5900,92298,554018395,00,0.00,N,5,-90, 20250403,6090,6110,6150,6060,69079,422144630,00,0.00,N,5,-200, 20250402,6290,6300,6380,6170,37279,233027080,00,0.00,N,2,10, 20250401,6280,6220,6350,6100,76084,473746215,00,0.00,N,2,90, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index be91edce3383..a345bd8fef67 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 +20250404,12980,12480,13040,12340,45599,578510400,00,0.00,N,2,400, 20250403,12580,12870,12870,12250,29336,368090045,00,0.00,N,5,-330, 20250402,12910,13240,13620,12900,28556,372330570,00,0.00,N,5,-420, 20250401,13330,13150,13700,13150,9680,130328415,00,0.00,N,2,50, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index db24196b71b0..4da51f0a7dfa 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 +20250404,8520,8430,8790,8250,200550,1714478945,00,0.00,N,2,280, 20250403,8240,7940,8290,7840,41834,341016095,00,0.00,N,2,300, 20250402,7940,8090,8170,7920,25390,202506025,00,0.00,N,5,-130, 20250401,8070,8070,8400,7900,40537,331658235,00,0.00,N,2,160, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index d1e6869a2fc7..12a899758983 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 +20250404,34250,36150,37300,32800,1500701,52187543450,00,0.00,N,5,-2050, 20250403,36300,35050,36550,34500,372533,13385932050,00,0.00,N,2,650, 20250402,35650,36900,36900,35500,352075,12701152100,00,0.00,N,5,-1050, 20250401,36700,36000,37000,35700,415394,15193731875,00,0.00,N,2,1050, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index d2f04dc37ca2..2281cea173f7 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 +20250404,8370,8510,8510,8300,16571,138371545,00,0.00,N,5,-90, 20250403,8460,8630,8630,8460,4041,34512350,00,0.00,N,5,-150, 20250402,8610,8600,8660,8460,17266,148212770,00,0.00,N,2,120, 20250401,8490,8450,8590,8300,23603,200491690,00,0.00,N,2,190, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index cfccdc0cb6b8..cfe62333a3b6 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 +20250404,31800,33500,33500,31450,27311,877155650,00,0.00,N,5,-1450, 20250403,33250,33400,33550,32500,17414,575999775,00,0.00,N,5,-350, 20250402,33600,33650,34000,32700,10426,349180175,00,0.00,N,2,450, 20250401,33150,31900,33450,31750,16490,539180350,00,0.00,N,2,1300, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index dc752c37e10b..65e7ff0bf44a 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 +20250404,2855,2830,2980,2780,556797,1598219421,00,0.00,N,5,-45, 20250403,2900,2835,2920,2800,413073,1186799060,00,0.00,N,5,-25, 20250402,2925,3010,3030,2900,492680,1447852363,00,0.00,N,5,-70, 20250401,2995,3010,3040,2890,793887,2357776609,00,0.00,N,5,-15, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 1b276d712009..d28cbdf77dae 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 +20250404,10840,10770,10950,10650,15539,168368760,00,0.00,N,2,70, 20250403,10770,10980,10980,10650,10332,111722650,00,0.00,N,5,-30, 20250402,10800,10900,11300,10600,15024,162195310,00,0.00,N,2,80, 20250401,10720,10790,10850,10640,11165,119994700,00,0.00,N,2,120, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 176b5f2af542..422f321f0e9e 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 +20250404,153100,144100,153100,144100,120646,18048261350,00,0.00,N,2,6200, 20250403,146900,145000,147900,143200,98864,14428993000,00,0.00,N,5,-1700, 20250402,148600,151500,152000,147400,96841,14412778550,00,0.00,N,5,-2800, 20250401,151400,150200,152700,149700,54534,8258751650,00,0.00,N,2,2000, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 6789d095df06..0f4fc4898703 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 +20250404,2000,1999,2100,1985,33659,67252563,00,0.00,N,2,3, 20250403,1997,2060,2060,1986,55281,110519419,00,0.00,N,5,-43, 20250402,2040,2030,2080,2015,28767,58879560,00,0.00,N,2,15, 20250401,2025,2020,2140,2000,20712,41885640,00,0.00,N,2,5, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index d49d954aee11..685e266d0179 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 +20250404,3925,3800,3950,3790,840705,3268804351,00,0.00,N,2,80, 20250403,3845,3810,3900,3750,499618,1926813979,00,0.00,N,5,-45, 20250402,3890,3935,3995,3845,1010426,3946190407,00,0.00,N,2,80, 20250401,3810,3890,3925,3780,524500,2004976362,00,0.00,N,5,-80, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 7ca3074583e6..e63f3b9ed48c 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,425,425,425,425,0,0,00,0.00,Y,3,0, -20250402,425,425,425,425,0,0,00,0.00,Y,0,0, +20250404,448,392,495,392,10096740,4591700469,00,0.00,N,2,56, +20250403,392,392,392,392,0,0,00,0.00,N,0,0, +20250402,392,392,392,392,0,0,00,0.00,N,0,0, 20250401,425,425,425,425,0,0,00,0.00,Y,0,0, 20250331,425,425,425,425,0,0,00,0.00,Y,0,0, 20250328,425,425,425,425,0,0,00,0.00,N,0,0, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 47d51b841bf4..0c4e4c101303 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 +20250404,4930,4930,4930,4840,33232,162110135,00,0.00,N,2,30, 20250403,4900,4870,4915,4805,40657,197680553,00,0.00,N,3,0, 20250402,4900,4970,4980,4890,24358,120034415,00,0.00,N,5,-25, 20250401,4925,4895,4980,4870,47635,234738024,00,0.00,N,2,70, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 0fe024e023ae..9f051b9f9878 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 +20250404,6200,6170,6200,6130,2668,16456550,00,0.00,N,2,30, 20250403,6170,6140,6170,6050,6665,40925385,00,0.00,N,3,0, 20250402,6170,6180,6180,6110,4650,28533050,00,0.00,N,2,30, 20250401,6140,6110,6170,6100,9248,56788720,00,0.00,N,2,30, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 8fc3671e93e4..e5480e4c0aaf 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 -20250403,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250404,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250403,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250402,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250401,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250331,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 872c08a2490e..69bd83939635 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 +20250404,1429,1405,1434,1340,102049,140675910,00,0.00,N,5,-13, 20250403,1442,1444,1444,1345,91287,127648901,00,0.00,N,5,-7, 20250402,1449,1484,1484,1423,26488,38056071,00,0.00,N,5,-22, 20250401,1471,1482,1482,1425,46472,67028716,00,0.00,N,2,16, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 574f65bfd43f..6f0949857a8b 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 +20250404,17520,17300,17520,17070,3144,54078800,00,0.00,N,2,150, 20250403,17370,17320,17460,17310,1351,23463980,00,0.00,N,2,10, 20250402,17360,17840,17840,17330,3823,66553900,00,0.00,N,5,-200, 20250401,17560,17520,17820,17450,8149,142605700,00,0.00,N,2,30, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index cd55c7ea37d0..2cfb0afd63ad 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 +20250404,18070,18480,19000,17580,156209,2836240390,00,0.00,N,5,-730, 20250403,18800,18350,19110,18330,65434,1230566150,00,0.00,N,5,-310, 20250402,19110,19480,19650,19000,47040,903542580,00,0.00,N,5,-350, 20250401,19460,18770,19800,18770,106845,2064567510,00,0.00,N,2,760, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index f0bd14a72d4b..2abecc423d3e 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 +20250404,28000,26700,28500,26700,120152,3313814425,00,0.00,N,2,450, 20250403,27550,27500,28300,27450,69032,1912926575,00,0.00,N,5,-1000, 20250402,28550,29050,29700,28150,27798,790856250,00,0.00,N,5,-850, 20250401,29400,27850,29400,27850,35047,1014699275,00,0.00,N,2,1650, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index b968fa15b9ad..e265d00da322 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 +20250404,8650,8770,8770,8450,129145,1112049955,00,0.00,N,5,-130, 20250403,8780,8780,8860,8680,164826,1440821340,00,0.00,N,5,-230, 20250402,9010,9080,9140,8920,51631,464654270,00,0.00,N,5,-40, 20250401,9050,9000,9150,8970,55573,502924945,00,0.00,N,2,50, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 0541bbf99bae..9ecc200dfca3 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 +20250404,36200,37100,38600,34950,669345,24523358600,00,0.00,N,5,-2000, 20250403,38200,37000,38450,36700,417331,15656762950,00,0.00,N,5,-200, 20250402,38400,39150,39300,37900,376385,14473537975,00,0.00,N,5,-300, 20250401,38700,39350,39500,38000,525290,20334029225,00,0.00,N,2,550, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index fcabdbecb750..2bffecee6fd2 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 +20250404,2130,2080,2130,2055,77211,161611977,00,0.00,N,2,25, 20250403,2105,2100,2125,2055,58811,123295609,00,0.00,N,5,-35, 20250402,2140,2145,2170,2110,49102,104481893,00,0.00,N,5,-10, 20250401,2150,2110,2160,2085,122858,261503207,00,0.00,N,2,55, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 34b7fc4b82e0..22a13ba08aad 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 +20250404,5790,5600,5840,5600,39317,225460530,00,0.00,N,3,0, 20250403,5790,5750,5830,5700,30712,177604570,00,0.00,N,5,-20, 20250402,5810,5750,5870,5700,31890,185104180,00,0.00,N,2,30, 20250401,5780,5780,5820,5690,33424,192074670,00,0.00,N,2,110, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index df9f602f31e8..ea9f6a1fecda 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 +20250404,1576,1550,1586,1550,6546,10276858,00,0.00,N,2,22, 20250403,1554,1589,1595,1554,8091,12671116,00,0.00,N,5,-24, 20250402,1578,1585,1585,1566,11620,18352069,00,0.00,N,5,-7, 20250401,1585,1549,1596,1545,7493,11777370,00,0.00,N,2,35, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 1848253fece3..8c06f0be1ad9 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 +20250404,5220,5210,5320,5070,1544266,8032835250,00,0.00,N,2,110, 20250403,5110,4945,5240,4875,844206,4303639555,00,0.00,N,2,145, 20250402,4965,5080,5100,4930,758478,3790567702,00,0.00,N,5,-65, 20250401,5030,5040,5220,4975,961777,4887520095,00,0.00,N,2,40, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 6f016a5b9672..4314ad64fac2 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 +20250404,1248,1252,1252,1236,10272,12771213,00,0.00,N,5,-10, 20250403,1258,1249,1258,1240,17878,22252272,00,0.00,N,2,3, 20250402,1255,1260,1269,1252,21082,26477905,00,0.00,N,5,-5, 20250401,1260,1290,1446,1243,606311,811857044,00,0.00,N,5,-19, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index f0966b6ce76c..83b3d48b9b96 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 +20250404,3985,3905,3990,3885,26362,103682662,00,0.00,N,2,80, 20250403,3905,3915,3930,3860,34645,135073715,00,0.00,N,5,-10, 20250402,3915,3970,3990,3885,42812,167598760,00,0.00,N,5,-20, 20250401,3935,3885,3970,3875,61408,240974200,00,0.00,N,2,50, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 4f9ef54d8165..25a7e17e14bb 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 +20250404,6150,5990,6150,5760,27908,165372825,00,0.00,N,2,230, 20250403,5920,6030,6030,5890,8608,51179305,00,0.00,N,5,-110, 20250402,6030,6000,6120,5930,11378,68116630,00,0.00,N,2,10, 20250401,6020,5910,6040,5880,10489,62648015,00,0.00,N,2,140, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 1fe4f5f49047..e478d065144f 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 +20250404,1026,1013,1052,1001,88941,89962897,00,0.00,N,2,13, 20250403,1013,1017,1027,1000,44155,44747755,00,0.00,N,5,-4, 20250402,1017,1020,1033,999,67575,68428596,00,0.00,N,5,-3, 20250401,1020,1021,1064,1008,76367,77985215,00,0.00,N,2,2, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index fef379a161d7..85a02bbfce87 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 +20250404,4950,4960,5030,4770,152393,743454295,00,0.00,N,5,-10, 20250403,4960,4885,4980,4825,55867,274906910,00,0.00,N,2,30, 20250402,4930,4990,5020,4860,52233,257288882,00,0.00,N,5,-55, 20250401,4985,4820,5010,4820,60258,297748004,00,0.00,N,2,165, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 7b6dfa9f836c..e5e82722d20d 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 +20250404,9430,9230,9430,9180,45272,421714560,00,0.00,N,2,140, 20250403,9290,9380,9500,9190,37721,353500640,00,0.00,N,5,-110, 20250402,9400,9390,9460,9310,26792,251877915,00,0.00,N,2,10, 20250401,9390,9230,9480,9210,31987,298473680,00,0.00,N,2,210, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index c4f06f48bf4a..090f6619a4b8 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 +20250404,2300,2235,2390,2230,65417,149282573,00,0.00,N,2,45, 20250403,2255,2250,2285,2220,65503,147367409,00,0.00,N,5,-5, 20250402,2260,2270,2305,2260,56241,127562317,00,0.00,N,5,-30, 20250401,2290,2260,2305,2260,42841,97915996,00,0.00,N,2,30, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index f3b0f02d8441..ad2b74f19be2 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 +20250404,26600,26350,26600,26100,30188,795470975,00,0.00,N,2,50, 20250403,26550,26800,26800,26450,22761,604738775,00,0.00,N,5,-400, 20250402,26950,27300,27300,26850,15380,414504675,00,0.00,N,5,-150, 20250401,27100,27300,27450,26950,28567,773794225,00,0.00,N,5,-200, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 9db0fe5123a7..95301d61679e 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 +20250404,1500,1500,1508,1478,11083,16650256,00,0.00,N,5,-8, 20250403,1508,1474,1512,1465,23158,34733422,00,0.00,N,2,37, 20250402,1471,1461,1474,1461,37774,55628030,00,0.00,N,5,-4, 20250401,1475,1475,1477,1467,9615,14138011,00,0.00,N,3,0, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index d0fd243d2b8e..1aad8bd4fc10 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 +20250404,1084,1080,1123,1070,4309636,4710048550,00,0.00,N,2,4, 20250403,1080,1182,1185,1074,11686602,13182131535,00,0.00,N,5,-12, 20250402,1092,1148,1180,1080,6974891,7903345695,00,0.00,N,5,-71, 20250401,1163,1201,1257,1154,18503872,22165479612,00,0.00,N,5,-66, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 48906f1a7efb..6e24c7ed9b5c 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 +20250404,6000,5910,6060,5820,13206,78881160,00,0.00,N,2,30, 20250403,5970,6040,6140,5970,10638,64036650,00,0.00,N,5,-140, 20250402,6110,6110,6150,6000,28122,170580940,00,0.00,N,2,10, 20250401,6100,5830,6100,5830,13985,84212700,00,0.00,N,2,240, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 8abf554be75d..d9d521dfccda 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 +20250404,858,841,860,837,46081,39027344,00,0.00,N,2,6, 20250403,852,868,868,845,96057,82272299,00,0.00,N,5,-22, 20250402,874,878,886,870,39578,34618789,00,0.00,N,2,1, 20250401,873,894,911,870,165022,145898109,00,0.00,N,5,-26, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index 4a6e0757feda..08c629f2634f 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 +20250404,6950,6760,7350,6760,312822,2192658670,00,0.00,N,2,100, 20250403,6850,6990,7070,6810,100549,698089900,00,0.00,N,5,-120, 20250402,6970,7150,7150,6910,91464,640396785,00,0.00,N,5,-180, 20250401,7150,6510,7420,6510,392546,2822219390,00,0.00,N,2,640, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index bba41ff24130..c60874568845 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 +20250404,2560,2605,2652,2535,437502,1135037885,00,0.00,N,5,-40, 20250403,2600,2465,2605,2350,415631,1049609318,00,0.00,N,2,135, 20250402,2465,2455,2520,2385,218843,534855016,00,0.00,N,2,10, 20250401,2455,2375,2475,2375,153491,372237230,00,0.00,N,2,85, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 3f2024b38dd2..55d77a69044e 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 +20250404,15670,15310,15700,15200,24965,384602590,00,0.00,N,2,170, 20250403,15500,15410,15580,15320,4332,67017600,00,0.00,N,5,-70, 20250402,15570,15820,15940,15510,8535,133042010,00,0.00,N,5,-250, 20250401,15820,15650,15940,15400,20983,327894440,00,0.00,N,2,220, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index b7d966bb0d56..e9530f4041d4 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 +20250404,9590,9260,9700,9200,68392,642831375,00,0.00,N,2,330, 20250403,9260,9520,9520,9260,31042,290639550,00,0.00,N,5,-260, 20250402,9520,9420,9540,9330,18676,176376975,00,0.00,N,2,110, 20250401,9410,9330,9540,9330,18446,174416090,00,0.00,N,2,90, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index a5bc6d948a3e..eb38d9f22caa 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 +20250404,2960,2875,3035,2840,129250,377139706,00,0.00,N,2,65, 20250403,2895,2960,2960,2865,186247,539028175,00,0.00,N,5,-75, 20250402,2970,3045,3060,2940,97060,288283170,00,0.00,N,5,-55, 20250401,3025,2965,3050,2945,45863,137308580,00,0.00,N,2,75, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 91583a53ca5b..09e207f42b81 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 +20250404,3030,3005,3045,2965,100790,303235083,00,0.00,N,2,30, 20250403,3000,2990,3025,2955,83150,248838560,00,0.00,N,5,-15, 20250402,3015,3025,3040,2970,89390,268151868,00,0.00,N,5,-5, 20250401,3020,2980,3030,2970,88083,264512338,00,0.00,N,2,40, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index fbeeb00daa70..f12b4f27a961 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 +20250404,236,234,237,231,485575,113379134,00,0.00,N,2,2, 20250403,234,234,235,229,221941,51699240,00,0.00,N,3,0, 20250402,234,239,240,231,449085,105159186,00,0.00,N,3,0, 20250401,234,225,235,225,460516,106543847,00,0.00,N,2,9, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 9f1932a31503..64733ecde713 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 +20250404,1656,1706,1772,1653,108040,181834208,00,0.00,N,5,-50, 20250403,1706,1705,1775,1619,80925,139192364,00,0.00,N,2,1, 20250402,1705,1747,1840,1670,103474,179202363,00,0.00,N,5,-3, 20250401,1708,1687,1745,1664,65429,111403563,00,0.00,N,2,25, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 5ea17f133df2..b4ba97ca2f11 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 +20250404,941,827,993,745,9573767,8539631088,00,0.00,N,2,130, 20250403,811,808,893,791,3410099,2898739275,00,0.00,N,5,-11, 20250402,822,787,835,759,1130774,903958240,00,0.00,N,2,38, 20250401,784,719,796,714,922378,707482779,00,0.00,N,2,62, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 7ce4929d03b3..d43bcd63579b 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 +20250404,3945,3760,3945,3760,37456,144919815,00,0.00,N,2,100, 20250403,3845,3800,3925,3745,59492,228369150,00,0.00,N,2,15, 20250402,3830,3865,3965,3755,24795,94361325,00,0.00,N,5,-35, 20250401,3865,3725,3885,3725,40000,153430008,00,0.00,N,2,115, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index e272ff6af487..7f1ad634613a 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 +20250404,3395,3260,3470,3205,61456,204740250,00,0.00,N,2,120, 20250403,3275,3355,3365,3270,29795,98488529,00,0.00,N,5,-125, 20250402,3400,3425,3430,3260,24676,83333036,00,0.00,N,5,-30, 20250401,3430,3280,3445,3280,39466,134024803,00,0.00,N,2,150, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 64a629ea0397..53c8ba9ec221 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 +20250404,208,211,215,203,946674,197032828,00,0.00,N,5,-4, 20250403,212,212,217,202,1617583,342082359,00,0.00,N,5,-3, 20250402,215,227,228,214,979341,213935023,00,0.00,N,5,-11, 20250401,226,223,230,223,668398,150740585,00,0.00,N,2,3, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index f257f08af138..fafd5103604e 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 +20250404,3405,3430,3545,3240,10417,35426455,00,0.00,N,5,-35, 20250403,3440,3320,3475,3290,7693,26553521,00,0.00,N,2,80, 20250402,3360,3360,3445,3350,5019,16982905,00,0.00,N,2,30, 20250401,3330,3250,3375,3250,16641,55029050,00,0.00,N,2,80, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 3e0da2faffc7..d735d92c5180 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 +20250404,6500,6410,6500,6310,35558,227882690,00,0.00,N,2,60, 20250403,6440,6190,6440,6190,18005,113383520,00,0.00,N,2,30, 20250402,6410,6260,6440,6260,11616,73925720,00,0.00,N,3,0, 20250401,6410,6380,6430,6220,34640,219867850,00,0.00,N,2,30, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index f800cb1196ac..e2e9fe25482c 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 +20250404,3830,3570,3870,3480,361288,1342562387,00,0.00,N,2,300, 20250403,3530,3540,3645,3400,132575,467832540,00,0.00,N,5,-20, 20250402,3550,3430,3580,3310,153923,529851741,00,0.00,N,2,110, 20250401,3440,3050,3460,3025,206313,679201362,00,0.00,N,2,440, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 13de3dce9ebc..8602f7363a1f 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 +20250404,125100,135200,137000,121300,151555,19346274200,00,0.00,N,5,-11400, 20250403,136500,131000,136900,131000,40143,5416705100,00,0.00,N,5,-300, 20250402,136800,137900,139100,135300,36383,4976959450,00,0.00,N,5,-1300, 20250401,138100,134500,139000,134500,64867,8897769900,00,0.00,N,2,5500, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 084aef64da52..c770d9fa20e0 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 +20250404,53200,51700,53300,51400,46137,2412550650,00,0.00,N,2,1100, 20250403,52100,52400,53100,51600,39478,2066308500,00,0.00,N,5,-1200, 20250402,53300,53300,53800,53000,27761,1480776450,00,0.00,N,5,-400, 20250401,53700,53500,54500,53000,36072,1938890750,00,0.00,N,5,-100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index af2927312100..e09f9d0e323a 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 +20250404,29500,28650,29650,28000,221196,6422666925,00,0.00,N,2,600, 20250403,28900,28800,30400,28650,188768,5542620750,00,0.00,N,5,-500, 20250402,29400,31150,31250,28900,173443,5129661850,00,0.00,N,5,-1750, 20250401,31150,30550,31550,30050,183879,5720760350,00,0.00,N,2,1100, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 0f945ee972de..3444573a58a0 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 +20250404,6240,4870,6240,4385,8492398,45872484073,00,0.00,N,1,1440, 20250403,4800,4900,5250,4485,4146058,20418563871,00,0.00,N,5,-120, 20250402,4920,5180,5240,4835,2097590,10407507224,00,0.00,N,5,-220, 20250401,5140,4320,5420,4305,5985786,30518312644,00,0.00,N,2,770, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 8b36b2651b58..c4399dd7da28 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 +20250404,6240,6000,6370,6000,15482,95165025,00,0.00,N,2,80, 20250403,6160,6210,6210,6000,10628,65070440,00,0.00,N,5,-60, 20250402,6220,6210,6400,5900,38429,236797255,00,0.00,N,2,170, 20250401,6050,5780,6080,5780,25154,149153935,00,0.00,N,2,210, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index e89386630d10..4455a6d1b119 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 +20250404,1613,1576,1635,1556,27907,44440404,00,0.00,N,2,22, 20250403,1591,1570,1610,1540,9073,14280208,00,0.00,N,2,31, 20250402,1560,1565,1580,1560,11005,17188336,00,0.00,N,2,7, 20250401,1553,1528,1599,1528,30852,47373496,00,0.00,N,2,25, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index ef2ae1ad4fd7..925b58238391 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 +20250404,6060,6020,6080,5980,4839,29255480,00,0.00,N,2,40, 20250403,6020,5960,6020,5960,22844,136886990,00,0.00,N,2,30, 20250402,5990,6050,6050,5930,16763,100329930,00,0.00,N,3,0, 20250401,5990,6010,6040,5970,25264,151322710,00,0.00,N,5,-40, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index b80352d2b876..03f83a539a60 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 +20250404,2475,2405,2485,2405,18401,45164685,00,0.00,N,2,45, 20250403,2430,2365,2470,2365,54167,130625520,00,0.00,N,5,-30, 20250402,2460,2490,2490,2450,43069,106108643,00,0.00,N,5,-25, 20250401,2485,2450,2485,2450,21067,51910505,00,0.00,N,2,30, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index e32855946eab..de82e1b0955d 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 +20250404,19920,21300,21450,19480,401419,8160374555,00,0.00,N,5,-1930, 20250403,21850,21250,22000,21000,112709,2438538000,00,0.00,N,5,-200, 20250402,22050,22000,22350,21700,154709,3394444800,00,0.00,N,2,150, 20250401,21900,20300,22500,19880,299806,6350100900,00,0.00,N,2,1940, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index d1145d5472d8..05cef6905e6d 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 +20250404,118600,122000,122800,116600,212030,25231345800,00,0.00,N,5,-4600, 20250403,123200,125000,125900,122700,90207,11152316100,00,0.00,N,5,-5200, 20250402,128400,127800,130400,127000,70830,9124609650,00,0.00,N,2,400, 20250401,128000,128000,130300,127000,89847,11562588300,00,0.00,N,2,1100, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index d20640b6055b..953a0459cae9 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 +20250404,2640,2615,2665,2565,70598,185126640,00,0.00,N,2,15, 20250403,2625,2645,2695,2620,94158,250378570,00,0.00,N,5,-105, 20250402,2730,2740,2810,2685,79000,213627990,00,0.00,N,5,-5, 20250401,2735,2700,2800,2700,45520,125198100,00,0.00,N,2,5, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index fc8c5599898b..992c2187ad05 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 +20250404,8290,8160,8300,8070,8625,70824955,00,0.00,N,2,140, 20250403,8150,8080,8230,8070,10170,83115760,00,0.00,N,2,30, 20250402,8120,8070,8120,8020,3180,25625140,00,0.00,N,2,50, 20250401,8070,8020,8110,7930,14241,114253765,00,0.00,N,2,30, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 865f1cbdb92c..68a9cd4b5544 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 +20250404,9050,10090,10100,8050,1206251,11051413345,00,0.00,N,5,-930, 20250403,9980,9400,10050,9170,518472,5070337845,00,0.00,N,2,410, 20250402,9570,9720,9900,9420,329764,3165056635,00,0.00,N,5,-90, 20250401,9660,9400,9880,9380,337153,3241507795,00,0.00,N,2,330, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index c124eb24e2c3..be830b8adcd5 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 +20250404,2910,2860,3045,2860,76055,222994545,00,0.00,N,2,50, 20250403,2860,2890,2930,2840,36824,105718614,00,0.00,N,5,-30, 20250402,2890,2805,2890,2795,39714,113679885,00,0.00,N,2,85, 20250401,2805,2715,2830,2660,35448,98222280,00,0.00,N,2,160, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index ecc96eacc590..e7deadb4d9c2 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 +20250404,6200,5970,6200,5810,7609,45821730,00,0.00,N,2,220, 20250403,5980,6040,6040,5900,5944,35465095,00,0.00,N,5,-60, 20250402,6040,6100,6230,6040,6149,37868030,00,0.00,N,5,-110, 20250401,6150,5950,6150,5900,7024,42407460,00,0.00,N,2,200, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 763694b2ac50..8c45f21f419b 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 +20250404,16890,17010,17010,16510,37302,625071470,00,0.00,N,5,-30, 20250403,16920,17300,17300,16740,37933,643778225,00,0.00,N,5,-380, 20250402,17300,17150,17460,17150,23279,401787760,00,0.00,N,5,-140, 20250401,17440,17020,17470,17020,53442,925763165,00,0.00,N,2,250, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 4be6b148dfcd..91ce56ac2939 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 +20250404,3200,3115,3245,3095,61310,194286535,00,0.00,N,2,35, 20250403,3165,3135,3210,3130,35090,111075105,00,0.00,N,5,-35, 20250402,3200,3240,3265,3190,68167,218896185,00,0.00,N,5,-80, 20250401,3280,3160,3280,3160,56297,182084232,00,0.00,N,2,120, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index 9b7830cdd5ab..1011a09358d8 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 +20250404,2280,2200,2375,2160,641395,1438360165,00,0.00,N,2,15, 20250403,2265,2145,2295,2135,494740,1108621536,00,0.00,N,2,25, 20250402,2240,2365,2420,2235,532832,1221954433,00,0.00,N,5,-105, 20250401,2345,2315,2365,2280,458451,1066344393,00,0.00,N,2,40, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index d01ec91547e7..c2d39ca63a39 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 +20250404,2425,2300,2595,2300,66672,164164235,00,0.00,N,2,85, 20250403,2340,2440,2440,2295,21985,51197301,00,0.00,N,5,-120, 20250402,2460,2385,2480,2360,21482,51403117,00,0.00,N,2,95, 20250401,2365,2350,2565,2335,32954,80205046,00,0.00,N,2,10, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 4b8480b9d15a..df6434e5c149 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 +20250404,3235,3545,3565,3055,1662759,5548029907,00,0.00,N,5,-225, 20250403,3460,3435,3625,3390,2000745,7044063126,00,0.00,N,2,30, 20250402,3430,3480,3515,3375,1006060,3461701869,00,0.00,N,5,-85, 20250401,3515,3110,3800,3110,6744958,24127406832,00,0.00,N,2,390, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index f8e928c29343..92b08ef19052 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 +20250404,517,517,517,504,137506,69999411,00,0.00,N,3,0, 20250403,517,523,530,512,102471,53118018,00,0.00,N,5,-12, 20250402,529,529,530,505,263269,135996489,00,0.00,N,3,0, 20250401,529,557,557,514,229721,121330165,00,0.00,N,2,13, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 42c97a6da38c..36fc2d31ef42 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 +20250404,5620,5560,5640,5550,20767,116075370,00,0.00,N,2,20, 20250403,5600,5610,5610,5550,26060,145447270,00,0.00,N,5,-10, 20250402,5610,5610,5620,5580,14857,83195780,00,0.00,N,3,0, 20250401,5610,5600,5630,5560,29753,166731005,00,0.00,N,2,10, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index 716b54f52f06..7ae60e39730c 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 +20250404,1531,1468,1531,1468,44191,66625791,00,0.00,N,2,27, 20250403,1504,1501,1515,1482,23438,34901847,00,0.00,N,3,0, 20250402,1504,1515,1515,1501,11157,16789484,00,0.00,N,5,-11, 20250401,1515,1488,1515,1488,24962,37308287,00,0.00,N,2,27, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index b2a00ec137f6..c30aa3f64a7f 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 +20250404,4170,4155,4275,4000,98653,408092369,00,0.00,N,5,-30, 20250403,4200,4265,4265,4122,27224,114367180,00,0.00,N,5,-65, 20250402,4265,4420,4420,4265,37288,160115560,00,0.00,N,5,-165, 20250401,4430,4380,4895,4220,201974,922690629,00,0.00,N,2,160, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 1c60a17f588f..8bf3f650d59a 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 +20250404,4765,4645,4870,4610,425345,2005572755,00,0.00,N,5,-40, 20250403,4805,4650,4910,4650,282013,1358600894,00,0.00,N,5,-20, 20250402,4825,5080,5160,4815,478354,2349784033,00,0.00,N,5,-185, 20250401,5010,5020,5150,4960,480739,2420562670,00,0.00,N,2,10, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 74d6b2395bda..dafea890d1a9 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 +20250404,6190,5960,6280,5960,352725,2168502185,00,0.00,N,2,80, 20250403,6110,6030,6110,5970,192003,1161632975,00,0.00,N,5,-80, 20250402,6190,6330,6360,6140,180496,1119425925,00,0.00,N,5,-100, 20250401,6290,5990,6330,5990,356380,2207805715,00,0.00,N,2,310, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 8c528e988623..b4ce75ce8147 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 +20250404,7810,7780,7960,7600,211558,1645544430,00,0.00,N,5,-140, 20250403,7950,7760,8000,7720,120189,946662095,00,0.00,N,5,-60, 20250402,8010,8140,8220,7970,115769,930879940,02,0.00,N,5,-130, 20250401,8140,7980,8280,7980,225900,1841951150,00,0.00,N,2,160, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 03660c58e7f7..fe11af81b4df 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 +20250404,3385,3310,3405,3285,59358,199658485,00,0.00,N,2,35, 20250403,3350,3360,3385,3280,41741,139377490,00,0.00,N,5,-30, 20250402,3380,3370,3400,3300,69786,233604128,00,0.00,N,5,-5, 20250401,3385,3255,3385,3255,74831,251018090,00,0.00,N,2,130, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 7a5730e45061..a03937a47c22 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 +20250404,115900,109800,117300,105200,743209,83987634000,00,0.00,N,2,7700, 20250403,108200,102500,109300,102500,263133,28229770350,00,0.00,N,2,4000, 20250402,104200,106100,107800,103000,155476,16341200050,00,0.00,N,5,-1900, 20250401,106100,107300,109900,103000,191030,20325371050,00,0.00,N,5,-1200, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index e7a8df3f8fae..bc719bbf2eca 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 +20250404,6650,6580,6660,6430,26202,172455900,00,0.00,N,2,150, 20250403,6500,6390,6500,6330,7134,45933100,00,0.00,N,2,30, 20250402,6470,6570,6570,6380,3225,20730610,00,0.00,N,5,-30, 20250401,6500,6440,6560,6410,23540,153149660,00,0.00,N,2,20, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 562598cebaaa..2fc571afa1d4 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 -20250403,789,789,789,789,0,0,00,0.00,Y,3,0, +20250404,789,789,789,789,0,0,00,0.00,Y,3,0, +20250403,789,789,789,789,0,0,00,0.00,Y,0,0, 20250402,789,789,789,789,0,0,00,0.00,Y,0,0, 20250401,789,789,789,789,0,0,00,0.00,Y,0,0, 20250331,789,789,789,789,0,0,00,0.00,Y,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 0ca519e58e90..adf70d76bc0b 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 +20250404,2945,2925,2945,2900,13436,39188705,00,0.00,N,2,10, 20250403,2935,2960,2960,2895,12926,37751030,00,0.00,N,5,-35, 20250402,2970,2980,2985,2930,13195,39029670,00,0.00,N,5,-10, 20250401,2980,2895,2980,2895,15419,45489955,00,0.00,N,2,35, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 8fdf5a8474bd..457491f9fb53 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 +20250404,22500,22550,22550,22100,12632,282291000,00,0.00,N,5,-50, 20250403,22550,22300,22600,22000,12022,269925650,00,0.00,N,2,200, 20250402,22350,22300,22525,21900,7057,157390450,00,0.00,N,2,100, 20250401,22250,21950,22500,21950,7057,157569525,00,0.00,N,3,0, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index c8f81e12d49e..49678c47dab5 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 +20250404,5580,5540,5590,5410,11714,64418960,00,0.00,N,3,0, 20250403,5580,5480,5580,5420,6104,33587210,00,0.00,N,2,60, 20250402,5520,5580,5640,5400,7290,40244890,00,0.00,N,5,-50, 20250401,5570,5490,5690,5490,10843,60601300,00,0.00,N,2,120, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 00565a0dd965..2080ea9936b0 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 +20250404,4865,4605,4865,4605,18182,86450665,00,0.00,N,2,115, 20250403,4750,4670,4795,4610,17882,84254215,00,0.00,N,2,75, 20250402,4675,4700,4700,4610,8846,41262170,00,0.00,N,5,-25, 20250401,4700,4610,4700,4600,29914,139736890,00,0.00,N,2,120, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 50c861d62ac6..ae4cb7c39fd1 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 +20250404,5070,5050,5140,4970,15175,76816850,00,0.00,N,2,50, 20250403,5020,5000,5080,4925,14937,74667825,00,0.00,N,5,-40, 20250402,5060,5100,5130,5010,9502,48025125,00,0.00,N,5,-40, 20250401,5100,4990,5150,4990,12132,61568675,00,0.00,N,2,120, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 4a6096865d59..ff8d731cfe6f 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 +20250404,4285,4205,4290,4165,119969,507512392,00,0.00,N,2,70, 20250403,4215,4120,4230,4065,91380,382084170,00,0.00,N,2,95, 20250402,4120,4110,4140,4070,39827,163225580,00,0.00,N,2,10, 20250401,4110,4030,4140,4000,59868,244022105,00,0.00,N,2,80, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 0e0b651c3747..b998b4062074 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 +20250404,53100,54600,56400,51400,244884,13197121400,00,0.00,N,5,-1500, 20250403,54600,51900,55000,51800,152915,8260373000,00,0.00,N,2,1300, 20250402,53300,51600,53800,50800,205935,10862118250,00,0.00,N,2,2400, 20250401,50900,50600,51900,49600,142402,7255883050,00,0.00,N,2,600, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index ca04d230dbcb..c045e4b8996b 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 +20250404,223,220,224,215,299483,65870395,00,0.00,N,2,1, 20250403,222,225,225,212,489433,107788342,00,0.00,N,5,-3, 20250402,225,232,235,222,509264,114692499,00,0.00,N,5,-7, 20250401,232,235,236,225,237513,54623815,00,0.00,N,2,5, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 37c42d1ef75c..1808278dec40 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 +20250404,1426,1415,1430,1408,85744,121391812,00,0.00,N,2,3, 20250403,1423,1408,1427,1407,67863,96145325,00,0.00,N,5,-8, 20250402,1431,1422,1450,1422,89089,127664097,00,0.00,N,5,-4, 20250401,1435,1423,1440,1410,100312,142630549,00,0.00,N,2,10, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index ccc6698bfb58..cdd6aad8ea52 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 +20250404,7210,7010,7240,7010,54525,387139500,00,0.00,N,2,100, 20250403,7110,7110,7240,7000,51947,370405355,00,0.00,N,5,-110, 20250402,7220,7440,7440,7180,34233,248065620,00,0.00,N,5,-150, 20250401,7370,7110,7440,7110,52916,387058805,00,0.00,N,2,220, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 911feccd16ba..f3de0adf1111 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 +20250404,19410,19110,19470,18850,8423,161934210,00,0.00,N,2,280, 20250403,19130,18920,19400,18690,6140,117210065,00,0.00,N,2,200, 20250402,18930,18710,19050,18600,9400,176985440,00,0.00,N,2,140, 20250401,18790,18750,19000,18620,3922,73878890,00,0.00,N,2,20, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 7ab54f6ad87f..9b09c5746f5a 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 +20250404,4295,4130,4540,4075,223867,958203505,00,0.00,N,2,145, 20250403,4150,4055,4200,4040,84479,348149815,00,0.00,N,2,40, 20250402,4110,4225,4255,4095,65195,269466467,00,0.00,N,5,-75, 20250401,4185,4090,4205,4090,75441,312209930,00,0.00,N,2,125, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 1af643eb95fe..96798062230d 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 +20250404,1922,1865,1925,1865,149463,283935582,00,0.00,N,2,23, 20250403,1899,1867,1899,1866,130473,245192447,00,0.00,N,3,0, 20250402,1899,1900,1925,1869,88476,166815659,00,0.00,N,5,-1, 20250401,1900,1910,1933,1885,187389,357728184,00,0.00,N,5,-10, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 08bc4dd9a091..fa153401487b 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 +20250404,7070,7060,7080,6820,15745,108646455,00,0.00,N,5,-10, 20250403,7080,7120,7120,6750,18631,128443775,00,0.00,N,5,-40, 20250402,7120,7180,7180,6820,15047,104542225,00,0.00,N,2,50, 20250401,7070,7010,7120,6900,11592,81288230,00,0.00,N,2,190, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 48c116ef7aff..d9b63e522ffa 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 +20250404,8270,7940,8290,7890,11299,91564255,00,0.00,N,2,340, 20250403,7930,7980,7980,7650,15169,118835530,00,0.00,N,5,-70, 20250402,8000,8440,8440,7950,12459,100513445,00,0.00,N,5,-300, 20250401,8300,8400,8450,8200,4957,41290520,00,0.00,N,2,20, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 98b8fd51b566..46480ef9fba5 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 +20250404,69300,71200,72300,66900,3616908,251299296450,00,0.00,N,5,-2300, 20250403,71600,68600,72000,68200,1896496,134231467500,00,0.00,N,2,2000, 20250402,69600,70800,70900,68300,1663181,115885588600,00,0.00,N,2,300, 20250401,69300,69100,71100,68600,2213169,153995938250,00,0.00,N,2,2200, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 8d06c8d68e19..ea38e1b25c89 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 +20250404,7920,7830,8070,7690,1810250,14177995520,00,0.00,N,5,-200, 20250403,8120,7880,8120,7840,1020513,8151142215,00,0.00,N,5,-50, 20250402,8170,8170,8270,8050,814734,6663512530,00,0.00,N,2,10, 20250401,8160,8450,8510,8080,1745724,14444449435,00,0.00,N,5,-260, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index a03b670e38dd..fc003d069ddd 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 +20250404,65500,64900,69200,64000,1272733,83864910322,00,0.00,N,5,-1700, 20250403,67200,63500,67300,63400,477399,31613473700,00,0.00,N,2,200, 20250402,67000,69800,70200,66900,863173,58467171050,00,0.00,N,5,-2700, 20250401,69700,68900,70300,67500,672781,46525809050,00,0.00,N,2,1500, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 3c2607b3bde5..3cd7c978ab5a 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,6940,6940,6940,6940,371423,2577675620,00,0.00,N,1,1600, 20250403,5340,5340,5340,5340,41197,219991980,00,0.00,N,1,1230, 20250402,4110,3195,4110,3190,100678,404720410,00,0.00,N,1,945, 20250401,3165,3395,3395,3020,66430,209076285,00,0.00,N,5,-235, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 49d8d3b9d3e1..b8ea94952251 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,393,385,416,348,208534,79678150,00,0.00,N,2,11, 20250403,382,399,411,382,235179,93033897,00,0.00,N,5,-17, 20250402,399,448,466,398,803141,332588600,00,0.00,N,5,-46, 20250401,445,498,516,430,3074044,1454944438,00,0.00,N,2,31, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 108732c90fb7..8cb81c5b61af 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 +20250404,1261,1271,1271,1243,26633,33679994,00,0.00,N,5,-9, 20250403,1270,1292,1301,1265,28768,36722777,00,0.00,N,5,-22, 20250402,1292,1268,1309,1268,47781,61477815,00,0.00,N,2,24, 20250401,1268,1247,1348,1235,46543,59053655,00,0.00,N,2,33, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index d7515b331a27..7bea9535d697 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 +20250404,21400,20850,21450,20800,14416,304858300,00,0.00,N,2,200, 20250403,21200,21100,21550,20900,26237,557728475,00,0.00,N,5,-150, 20250402,21350,21000,21450,20900,16361,346527300,00,0.00,N,2,450, 20250401,20900,20300,21100,20300,9340,194186650,00,0.00,N,2,650, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 4dd6e24fad4a..9d340971400c 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 +20250404,514,514,522,493,94024,48167900,00,0.00,N,3,0, 20250403,514,500,527,500,85883,43908491,00,0.00,N,2,11, 20250402,503,509,512,500,85752,43337056,00,0.00,N,5,-6, 20250401,509,498,515,497,16928,8493777,00,0.00,N,2,11, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 0188542c67f7..4a000f6c80fe 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 -20250403,171,171,171,171,0,0,00,0.00,Y,3,0, +20250404,171,171,171,171,0,0,00,0.00,Y,3,0, +20250403,171,171,171,171,0,0,00,0.00,Y,0,0, 20250402,171,171,171,171,0,0,00,0.00,Y,0,0, 20250401,171,171,171,171,0,0,00,0.00,Y,0,0, 20250331,171,243,243,171,23389361,4563300026,00,0.00,Y,4,-72, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index e45f016f696f..1a7125eb610a 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 +20250404,1010,984,1012,983,246244,244962693,00,0.00,N,2,7, 20250403,1003,1002,1014,986,166162,166581777,00,0.00,N,5,-2, 20250402,1005,1012,1012,1000,134740,135097112,00,0.00,N,5,-7, 20250401,1012,995,1026,995,91565,92763077,00,0.00,N,2,18, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index a8b8715c5924..c2be4228d511 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 +20250404,520,528,528,516,25233,13034295,00,0.00,N,5,-5, 20250403,525,530,530,508,9622,5008460,00,0.00,N,2,14, 20250402,511,529,529,502,36414,18642960,00,0.00,N,5,-18, 20250401,529,524,539,520,3122,1635490,00,0.00,N,2,5, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index c87bcb6a98d3..b332c305ccca 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 +20250404,1882,1875,1886,1854,32470,60942124,00,0.00,N,5,-11, 20250403,1893,1923,1925,1842,8645,16371600,00,0.00,N,5,-62, 20250402,1955,1841,1975,1841,14127,26657324,00,0.00,N,2,114, 20250401,1841,1898,1898,1810,26750,50010433,00,0.00,N,5,-57, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 54bc01b53adc..a22357cab6e5 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 +20250404,10100,9890,10120,9880,28658,285554840,00,0.00,N,2,100, 20250403,10000,10060,10190,9960,23931,240519590,00,0.00,N,5,-180, 20250402,10180,10600,10600,10180,37400,383914280,00,0.00,N,5,-360, 20250401,10540,10350,10600,10230,26062,272121480,00,0.00,N,2,190, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 64b928898205..030936f8c887 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 +20250404,659,657,697,650,33445,22109122,00,0.00,N,2,2, 20250403,657,646,700,646,48901,32835384,00,0.00,N,2,11, 20250402,646,653,677,646,17215,11296945,00,0.00,N,5,-7, 20250401,653,691,691,641,21134,14073280,00,0.00,N,2,16, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 73d5408f331b..8c085afdc408 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 +20250404,1890,1825,1892,1825,80767,150890529,00,0.00,N,2,50, 20250403,1840,1835,1860,1810,64477,118947202,00,0.00,N,5,-19, 20250402,1859,1880,1886,1838,63432,117295834,00,0.00,N,5,-21, 20250401,1880,1834,1888,1820,35660,66149798,00,0.00,N,2,49, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index ce5456f525a3..6261ac15133d 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 +20250404,4220,4280,4280,4150,25807,108812244,00,0.00,N,5,-30, 20250403,4250,4270,4300,4245,10096,42970468,00,0.00,N,5,-55, 20250402,4305,4280,4315,4255,15519,66382725,00,0.00,N,2,10, 20250401,4295,4205,4325,4205,10846,46337650,00,0.00,N,2,45, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 6b372e083ccf..09840c3d6103 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 +20250404,549,542,569,542,35330,19421437,00,0.00,N,5,-1, 20250403,550,557,580,545,82612,46150965,00,0.00,N,5,-7, 20250402,557,570,587,557,13077,7454320,00,0.00,N,5,-9, 20250401,566,560,590,559,6449,3662122,00,0.00,N,2,12, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index 96e6ce5646d8..15b7ad10f5e3 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 +20250404,871,716,915,716,84524055,73218148985,00,0.00,N,2,136, 20250403,735,722,767,722,4736265,3542293692,00,0.00,N,2,13, 20250402,722,792,792,722,5543541,4114735932,00,0.00,N,5,-68, 20250401,790,836,836,773,6560542,5179238335,00,0.00,N,5,-62, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index e7de18d89868..32f11b19cd1f 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 -20250403,732,732,732,732,0,0,00,0.00,Y,3,0, +20250404,732,732,732,732,0,0,00,0.00,Y,3,0, +20250403,732,732,732,732,0,0,00,0.00,Y,0,0, 20250402,732,732,732,732,0,0,00,0.00,Y,0,0, 20250401,732,732,732,732,0,0,00,0.00,Y,0,0, 20250331,732,732,732,732,0,0,00,0.00,Y,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 398a55c17979..44c0dd50dba6 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 +20250404,990,957,1200,815,10933199,11250979556,00,0.00,N,2,33, 20250403,957,1175,1189,886,8755309,8889686550,00,0.00,N,5,-145, 20250402,1102,1250,1252,1078,11323917,13245097953,00,0.00,N,5,-181, 20250401,1283,1095,1355,991,27505267,32678167712,00,0.00,N,2,220, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index e734cd1770b7..2d0b5aa4dd4a 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 +20250404,5630,5500,5760,5450,85427,480527170,00,0.00,N,5,-20, 20250403,5650,5600,5730,5530,88151,496346985,00,0.00,N,5,-60, 20250402,5710,5870,5940,5620,123967,712571915,00,0.00,N,5,-220, 20250401,5930,5880,6020,5760,158736,934660785,00,0.00,N,2,20, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 88016a11ff6c..40710614e808 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 +20250404,326,325,328,321,70032,22653841,00,0.00,N,2,1, 20250403,325,322,330,322,71468,23283191,00,0.00,N,5,-1, 20250402,326,326,328,317,87679,28262535,00,0.00,N,2,6, 20250401,320,318,327,315,86684,27585306,00,0.00,N,3,0, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index e8ba26b5ebc4..9d4a3db5257d 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 +20250404,8780,8600,8780,8580,33139,286603460,00,0.00,N,2,190, 20250403,8590,8560,8620,8500,26350,225482965,00,0.00,N,5,-30, 20250402,8620,8740,8740,8590,17957,154936150,00,0.00,N,5,-90, 20250401,8710,8600,8710,8570,28610,247774060,00,0.00,N,2,140, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index e62ba1a898f7..90f9590cabbf 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 +20250404,429,427,440,415,438329,191914571,00,0.00,N,2,2, 20250403,427,430,442,416,217040,92980291,00,0.00,N,5,-5, 20250402,432,437,448,430,141281,61250477,00,0.00,N,5,-5, 20250401,437,433,445,432,111124,48577200,00,0.00,N,2,4, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 054a08445118..6473e228015b 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 +20250404,15400,15150,15630,14750,78785,1195463975,00,0.00,N,2,150, 20250403,15250,15300,15510,15160,63904,979875570,00,0.00,N,5,-300, 20250402,15550,15600,16120,15150,118615,1858086820,00,0.00,N,5,-30, 20250401,15580,14500,15750,14210,145586,2224999970,00,0.00,N,2,1260, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index b1180691e5f5..4bd969d34864 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 +20250404,1105,1077,1141,1060,31044,34298272,00,0.00,N,2,28, 20250403,1077,1057,1096,1045,19781,20968378,00,0.00,N,2,20, 20250402,1057,1060,1060,1044,21390,22511767,00,0.00,N,5,-3, 20250401,1060,1049,1100,1048,11855,12713578,00,0.00,N,2,11, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 46d2573e76d6..4c468725649b 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 +20250404,10650,10680,10690,10500,17216,182746470,00,0.00,N,2,120, 20250403,10530,10340,10530,10340,17987,187900480,00,0.00,N,2,70, 20250402,10460,10650,10650,10380,10216,106813530,00,0.00,N,2,30, 20250401,10430,10330,10480,10290,14727,152396205,00,0.00,N,2,100, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index fcf27f48bce9..0d25038d26b9 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 +20250404,4315,4185,4325,4185,31097,132800380,00,0.00,N,2,65, 20250403,4250,4225,4275,4180,32667,137961265,00,0.00,N,2,20, 20250402,4230,4305,4305,4185,21543,91249415,00,0.00,N,5,-20, 20250401,4250,4185,4295,4185,42144,179178570,00,0.00,N,2,70, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index ad6f216db5a9..52d31a96eddd 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 +20250404,15260,14920,15270,14780,3419,51530735,00,0.00,N,2,340, 20250403,14920,14900,15470,14550,15471,229310875,00,0.00,N,5,-10, 20250402,14930,14940,14950,14790,2277,33822340,00,0.00,N,3,0, 20250401,14930,15050,15050,14780,2402,35782390,00,0.00,N,5,-40, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 9f0ffc471e38..c8db5209b336 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 +20250404,2460,2435,2485,2405,11493,28061220,00,0.00,N,2,25, 20250403,2435,2415,2470,2415,7045,17195980,00,0.00,N,5,-35, 20250402,2470,2465,2480,2440,7839,19292925,00,0.00,N,2,5, 20250401,2465,2465,2490,2440,12736,31326720,00,0.00,N,3,0, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 950d248753bf..e056f8be2d29 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 +20250404,15630,15610,15800,15510,18367,286558755,00,0.00,N,5,-70, 20250403,15700,15750,15770,15610,17476,274164415,00,0.00,N,5,-220, 20250402,15920,16150,16180,15890,11902,189839575,00,0.00,N,5,-220, 20250401,16140,15850,16190,15810,20105,322250045,00,0.00,N,2,300, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 7736b4de6269..eaaf2920ab6b 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 +20250404,2705,2750,2760,2675,13433,36326672,00,0.00,N,5,-45, 20250403,2750,2735,2750,2715,5015,13716460,00,0.00,N,2,15, 20250402,2735,2795,2810,2735,4396,12116095,00,0.00,N,5,-60, 20250401,2795,2735,2810,2735,4085,11344667,00,0.00,N,2,30, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index e08293279786..4cbf494552cc 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 +20250404,8800,8400,9680,7510,1934896,17019565020,00,0.00,N,2,690, 20250403,8110,8800,9130,7770,698002,5981405040,00,0.00,N,5,-850, 20250402,8960,9870,9900,8840,880071,8157353815,00,0.00,N,5,-850, 20250401,9810,7900,10000,7610,1359017,12884329835,00,0.00,N,2,1960, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 56ebeacf59e4..07652d6dbbc9 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 +20250404,3385,3215,3395,3215,1345883,4473818722,00,0.00,N,2,145, 20250403,3240,3120,3275,3120,437406,1409748112,00,0.00,N,2,40, 20250402,3200,3165,3255,3110,539669,1732815704,00,0.00,N,2,40, 20250401,3160,3135,3220,3010,1044474,3268039199,00,0.00,N,2,150, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 4e01ba3da95e..ffe0fde6c3cc 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 +20250404,805,817,817,792,40072,32190177,00,0.00,N,5,-13, 20250403,818,821,822,803,24965,20268511,00,0.00,N,5,-3, 20250402,821,807,825,804,40840,33164567,00,0.00,N,2,19, 20250401,802,791,802,778,47067,37389155,00,0.00,N,2,23, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 802a3c84fe30..cf035aacb361 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 +20250404,4495,4395,4510,4355,4509,20038962,00,0.00,N,2,100, 20250403,4395,4590,4750,4350,26327,119052250,00,0.00,N,5,-345, 20250402,4740,4850,4850,4730,4479,21268530,00,0.00,N,5,-45, 20250401,4785,4855,4860,4785,3643,17543035,00,0.00,N,5,-10, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 9ed936602284..64afe019caa8 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 +20250404,32150,38000,42850,31150,4313503,160508882975,00,0.00,N,5,-3800, 20250403,35950,40000,40350,34700,1679615,63760636525,00,0.00,N,5,-3100, 20250402,39050,39700,43500,36700,4625608,184323530300,00,0.00,N,2,1850, 20250401,37200,28650,37200,28450,2076117,73276843325,00,0.00,N,1,8550, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 37127c6419a2..11242329d689 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 +20250404,2980,2865,3010,2850,30707,89949120,00,0.00,N,2,95, 20250403,2885,2950,2980,2860,14980,43943470,00,0.00,N,5,-85, 20250402,2970,3110,3110,2955,14659,43863195,00,0.00,N,5,-40, 20250401,3010,2860,3065,2860,25627,76735045,00,0.00,N,2,110, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index eb4e6f787b22..357d24ac369c 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 -20250403,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250404,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250403,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250402,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250401,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250331,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 832f60cbb7e6..30942017e876 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 +20250404,2230,2275,2320,2200,128275,287700510,00,0.00,N,5,-55, 20250403,2285,2285,2310,2195,68607,155899710,00,0.00,N,5,-30, 20250402,2315,2350,2365,2280,94804,219075430,00,0.00,N,5,-40, 20250401,2355,2310,2365,2305,66849,156471885,00,0.00,N,2,45, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 94721fcea6e6..755daf8b8898 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 +20250404,2000,1984,2040,1865,60401,119504675,00,0.00,N,3,0, 20250403,2000,1959,2015,1913,40450,79539023,00,0.00,N,2,30, 20250402,1970,2190,2190,1922,146082,295149214,00,0.00,N,5,-45, 20250401,2015,2045,2060,2010,49244,100366414,00,0.00,N,5,-15, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 1470481d2971..22a243707e4c 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 +20250404,2300,2240,2320,2180,81311,183764060,00,0.00,N,2,60, 20250403,2240,2300,2300,2200,56437,126936141,00,0.00,N,5,-60, 20250402,2300,2250,2340,2215,79852,182814249,00,0.00,N,2,60, 20250401,2240,2135,2250,2130,89143,194363163,00,0.00,N,2,110, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 363a650e666d..4c64c7f7b115 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 +20250404,1194,1168,1213,1155,161355,191193586,00,0.00,N,2,26, 20250403,1168,1150,1176,1150,62618,73079272,00,0.00,N,5,-1, 20250402,1169,1184,1185,1162,62090,72543719,00,0.00,N,5,-9, 20250401,1178,1165,1199,1161,157422,185236897,00,0.00,N,2,6, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index bab1f3c744de..08cb6f5af1f9 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 +20250404,3985,3935,4000,3925,20973,83175375,00,0.00,N,3,0, 20250403,3985,3985,4005,3935,16277,64601935,00,0.00,N,5,-20, 20250402,4005,3970,4020,3955,26350,104798847,00,0.00,N,5,-10, 20250401,4015,3935,4020,3935,22290,88655451,00,0.00,N,2,55, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index d6cda221fde3..e6ca9efac221 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 +20250404,6340,6010,6350,6010,133136,831122560,00,0.00,N,2,200, 20250403,6140,6180,6200,6110,109782,675766690,00,0.00,N,5,-150, 20250402,6290,6410,6440,6270,129913,820794590,00,0.00,N,5,-110, 20250401,6400,6360,6470,6320,164134,1050264800,00,0.00,N,2,50, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index b804ef614dae..e1b271ff49bc 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 +20250404,2990,2745,3035,2635,886699,2594378378,00,0.00,N,2,280, 20250403,2710,2685,2790,2590,153735,420209945,00,0.00,N,2,25, 20250402,2685,2760,2760,2640,153322,411451081,00,0.00,N,5,-75, 20250401,2760,2615,2790,2615,192342,525375861,00,0.00,N,2,130, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index d14e05cfb69f..6e77162de8ba 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 +20250404,1171,1145,1175,1144,211629,244850041,00,0.00,N,2,12, 20250403,1159,1158,1175,1139,164382,190185286,00,0.00,N,2,1, 20250402,1158,1188,1198,1158,256834,299908787,00,0.00,N,5,-28, 20250401,1186,1164,1202,1164,410548,486802224,00,0.00,N,2,22, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 65f695373d30..ade7c4296db2 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 +20250404,3190,3125,3190,3110,668016,2102782689,00,0.00,N,2,10, 20250403,3180,3105,3180,3065,544715,1706747046,00,0.00,N,2,20, 20250402,3160,3195,3210,3150,824633,2610864256,00,0.00,N,5,-45, 20250401,3205,3180,3215,3150,664700,2115193549,00,0.00,N,2,55, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 46f8e2f08dc4..72d765c66676 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 +20250404,48050,48000,49750,47000,750733,36262129375,00,0.00,N,5,-650, 20250403,48700,45650,49050,45550,559283,26745326750,00,0.00,N,2,900, 20250402,47800,49100,49600,47450,632820,30635191000,00,0.00,N,5,-900, 20250401,48700,49700,50000,48500,545521,26765726675,00,0.00,N,5,-550, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 1e862ff2eb03..055db6ec59e7 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 +20250404,1281,1274,1310,1255,18511,23477964,00,0.00,N,2,2, 20250403,1279,1274,1280,1261,10455,13274248,00,0.00,N,5,-6, 20250402,1285,1278,1310,1275,17712,22734656,00,0.00,N,2,7, 20250401,1278,1259,1280,1230,68343,85819538,00,0.00,N,2,19, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index bf4b8f5ef941..a0591c1ef010 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 +20250404,4495,4340,4720,4320,111806,496001640,00,0.00,N,2,45, 20250403,4450,4350,4460,4345,52781,232897415,00,0.00,N,5,-10, 20250402,4460,4505,4660,4405,62981,282617500,00,0.00,N,5,-70, 20250401,4530,4405,4600,4380,41352,186588980,00,0.00,N,2,130, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index 4504bdf94765..330aad046b7e 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 +20250404,2030,1955,2050,1955,343676,687154097,00,0.00,N,2,31, 20250403,1999,1955,2060,1911,714752,1426770120,00,0.00,N,2,81, 20250402,1918,1968,1970,1911,251046,482560508,00,0.00,N,5,-50, 20250401,1968,1960,1995,1950,120162,237110200,00,0.00,N,2,20, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index cfa0807d7729..2d51dc4fb2e5 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 +20250404,16540,16120,16790,16090,79572,1302233305,00,0.00,N,2,90, 20250403,16450,15620,16480,15620,60569,986014570,00,0.00,N,2,130, 20250402,16320,16900,16960,16200,55640,913059300,00,0.00,N,5,-380, 20250401,16700,16100,16750,16100,106323,1750678850,00,0.00,N,2,700, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index c110b9710e48..33e50cfee500 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 +20250404,1501,1565,1616,1489,757611,1164840284,00,0.00,N,5,-53, 20250403,1554,1753,1776,1550,1943659,3174470212,00,0.00,N,5,-86, 20250402,1640,1485,1698,1472,5319009,8508315928,00,0.00,N,2,163, 20250401,1477,1539,1590,1423,706120,1069924950,00,0.00,N,5,-93, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index dd05a53d8f76..ffd1a0bbb42c 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 +20250404,77400,77600,78700,74200,1069751,81979331200,00,0.00,N,5,-800, 20250403,78200,73700,78600,72300,963456,74180010400,00,0.00,N,2,2800, 20250402,75400,81100,81200,74300,1317495,102092488450,00,0.00,N,5,-4300, 20250401,79700,76700,80200,76600,1333276,105196306600,00,0.00,N,2,4700, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 807312f37bf0..2bfad8fae250 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 +20250404,5750,5510,6100,5250,1455238,8208796385,00,0.00,N,5,-270, 20250403,6020,8100,8100,5810,4606360,31422999700,00,0.00,N,5,-2080, 20250402,8100,8100,8100,8100,0,0,00,0.00,N,0,0, 20250401,8100,8100,8100,8100,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 9471a7be54e7..386bdf801e65 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 +20250404,20250,19990,20550,19780,286841,5750526815,00,0.00,N,2,150, 20250403,20100,19640,20450,19450,130611,2618082910,00,0.00,N,2,50, 20250402,20050,21000,21050,19930,311267,6263304160,00,0.00,N,5,-700, 20250401,20750,20650,20900,20400,144077,2982040800,00,0.00,N,2,650, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 39692010c64a..bb121559936d 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 +20250404,10320,10010,10580,9990,227748,2337918530,00,0.00,N,5,-80, 20250403,10400,10200,10450,9960,215049,2201073510,00,0.00,N,2,10, 20250402,10390,10900,10960,10150,274488,2862014200,00,0.00,N,5,-500, 20250401,10890,10920,11280,10840,150194,1660485670,00,0.00,N,2,10, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index b28e28139531..e9a66ffa27fb 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 +20250404,13910,10730,13910,10050,4119523,50840870650,00,0.00,N,1,3210, 20250403,10700,8870,10920,8870,4386147,45350193145,00,0.00,N,2,1680, 20250402,9020,9270,9270,8840,214660,1940851945,00,0.00,N,5,-250, 20250401,9270,8070,9690,8040,708972,6503379350,00,0.00,N,2,1130, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 68f95b67e05f..a799386bd3a6 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 +20250404,3985,3860,3995,3805,255924,1000125225,00,0.00,N,2,65, 20250403,3920,3820,4010,3770,315448,1234389228,00,0.00,N,5,-5, 20250402,3925,4100,4100,3865,206104,816208588,00,0.00,N,5,-190, 20250401,4115,3910,4130,3855,349791,1401068377,00,0.00,N,2,210, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 5d38e3d61e4c..50a01115642c 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 +20250404,3730,3500,3730,3475,125638,455276254,00,0.00,N,2,220, 20250403,3510,3480,3525,3430,91671,319557970,00,0.00,N,5,-15, 20250402,3525,3545,3590,3435,84321,294461910,00,0.00,N,5,-35, 20250401,3560,3365,3570,3365,136530,479502277,00,0.00,N,2,210, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 1e0c5c676f1a..0cd1f1407f1d 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 +20250404,1392,1355,1410,1355,185295,256291685,00,0.00,N,2,28, 20250403,1364,1328,1388,1328,75425,103033815,00,0.00,N,2,4, 20250402,1360,1389,1476,1351,270331,374283954,00,0.00,N,5,-7, 20250401,1367,1338,1387,1338,110149,150642194,00,0.00,N,2,18, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 5979c20a93f2..dfacca085f0b 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 +20250404,2020,2040,2040,1951,7629,15300028,00,0.00,N,3,0, 20250403,2020,2020,2035,1990,8122,16337968,00,0.00,N,3,0, 20250402,2020,2000,2080,1952,24668,49082630,00,0.00,N,2,70, 20250401,1950,1933,2005,1933,24640,48235406,00,0.00,N,5,-15, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 10f939d47760..4e45b2560ca3 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 +20250404,1040,1018,1044,1005,64507,65962661,00,0.00,N,2,22, 20250403,1018,1029,1029,1009,35213,35742485,00,0.00,N,5,-11, 20250402,1029,1033,1050,1024,19037,19725012,00,0.00,N,5,-4, 20250401,1033,1026,1060,1012,37392,38735481,00,0.00,N,2,11, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index b9e2de9c0749..6026445f7578 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 +20250404,2750,2745,2750,2675,136811,371205795,00,0.00,N,5,-20, 20250403,2770,2805,2825,2750,121972,339259015,00,0.00,N,5,-40, 20250402,2810,2820,2875,2765,163460,461790080,00,0.00,N,5,-15, 20250401,2825,2790,2880,2765,239914,679591393,00,0.00,N,2,40, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index c6d52c0f09ec..01abb97e8011 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 +20250404,9350,9200,9470,8630,256976,2332718050,00,0.00,N,5,-90, 20250403,9440,10680,10700,9440,505637,4999506755,00,0.00,N,5,-1580, 20250402,11020,11200,11600,10550,455616,5046721460,00,0.00,N,2,180, 20250401,10840,10500,10860,10340,90828,961182415,00,0.00,N,2,500, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index e711977a56a0..29de63f66fda 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 +20250404,15800,15700,16220,15480,58997,928868385,00,0.00,N,5,-190, 20250403,15990,15530,16290,15510,48375,767405250,00,0.00,N,5,-60, 20250402,16050,16190,16390,15840,19300,308602755,00,0.00,N,5,-40, 20250401,16090,15640,16180,15640,45098,719110050,00,0.00,N,2,480, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 813c3f989568..b1f8af45f4ed 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 +20250404,502,495,503,489,89253,44411974,00,0.00,N,2,2, 20250403,500,490,505,486,49102,24393124,00,0.00,N,2,1, 20250402,499,489,500,489,71189,35412298,00,0.00,N,2,7, 20250401,492,475,505,475,52630,25799681,00,0.00,N,2,14, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 5651d8cea27c..9fbedd06e290 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 +20250404,1000,980,1005,979,6465,6378170,00,0.00,N,2,19, 20250403,981,993,1071,975,63823,64301306,00,0.00,N,5,-11, 20250402,992,1010,1010,991,1308,1299320,00,0.00,N,5,-7, 20250401,999,1005,1005,994,147,146833,00,0.00,N,2,5, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 720e6f9f3363..a4cabbdb79e6 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 +20250404,1045,1012,1077,1012,257623,269417646,00,0.00,N,2,10, 20250403,1035,1071,1080,1026,299342,312453965,00,0.00,N,5,-36, 20250402,1071,1169,1169,1055,302188,329962597,00,0.00,N,5,-78, 20250401,1149,1128,1168,1113,183873,209936506,00,0.00,N,2,21, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 989f8fda66b4..f17129099e6c 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 +20250404,9730,9560,9770,9250,102701,984784335,00,0.00,N,2,240, 20250403,9490,9780,9780,9490,65244,624796620,00,0.00,N,5,-360, 20250402,9850,9950,9960,9670,29584,289488160,00,0.00,N,5,-10, 20250401,9860,9670,9960,9670,25056,246174600,00,0.00,N,2,220, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index efdcb1c189bf..a48aec3b1b40 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 +20250404,300,302,304,299,137781,41639995,00,0.00,N,5,-2, 20250403,302,297,304,293,142466,42756005,00,0.00,N,2,7, 20250402,295,297,302,295,191008,56812676,00,0.00,N,3,0, 20250401,295,293,300,291,229041,67606236,00,0.00,N,2,5, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 7e8538b36f0d..ab01d1dbed24 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 +20250404,2445,2265,2680,2260,3078433,7754235357,00,0.00,N,2,155, 20250403,2290,2270,2325,2250,86580,199808935,00,0.00,N,5,-5, 20250402,2295,2300,2335,2270,56590,129468915,00,0.00,N,2,10, 20250401,2285,2250,2325,2245,138045,317130280,00,0.00,N,2,60, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 2321189a5e2c..371170c45955 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 +20250404,3970,3940,4000,3880,64904,255070670,00,0.00,N,5,-10, 20250403,3980,3910,3990,3845,35221,138220158,00,0.00,N,2,20, 20250402,3960,4025,4030,3875,83260,326578310,00,0.00,N,5,-50, 20250401,4010,3935,4055,3915,25100,99579064,00,0.00,N,2,55, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 358ea01242b5..8a2689be60f0 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 +20250404,3715,3825,3825,3705,3165,11967740,00,0.00,N,5,-75, 20250403,3790,3795,3800,3720,3378,12810665,00,0.00,N,2,5, 20250402,3785,3845,3845,3725,976,3687525,00,0.00,N,2,5, 20250401,3780,3840,3840,3725,853,3208295,00,0.00,N,3,0, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 6c8420ea8653..40cffd977a1d 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 +20250404,672,657,679,648,658723,439683493,00,0.00,N,2,15, 20250403,657,667,672,644,625998,412945222,00,0.00,N,5,-11, 20250402,668,680,747,660,7131536,5031076679,00,0.00,N,2,26, 20250401,642,627,652,627,236902,151865347,00,0.00,N,2,17, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index 495ef920d024..8e6477296f9f 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 +20250404,9610,9600,9620,9450,55013,524137495,00,0.00,N,3,0, 20250403,9610,9660,9730,9560,57275,551086070,00,0.00,N,5,-50, 20250402,9660,9570,9700,9560,25287,243914885,00,0.00,N,5,-10, 20250401,9670,9690,9750,9600,36108,348418990,00,0.00,N,5,-20, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 1d668f8ec00c..cfb44174ec31 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 +20250404,32450,31950,34100,31750,28555,922361325,00,0.00,N,2,400, 20250403,32050,32800,32800,31500,19969,642912000,00,0.00,N,5,-750, 20250402,32800,32650,32950,32300,19127,625133200,00,0.00,N,2,400, 20250401,32400,32750,32800,32300,13144,428903800,00,0.00,N,2,300, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 8003d1a364e8..14e1ec20b32d 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 +20250404,2090,2060,2090,2030,6678,13828045,00,0.00,N,2,10, 20250403,2080,2050,2090,2040,7660,15858735,00,0.00,N,2,5, 20250402,2075,2070,2085,2020,36702,75448390,02,0.00,N,2,10, 20250401,2065,2020,2075,2020,25217,51862054,00,0.00,N,2,45, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index e168804a8368..8e4de14ef619 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 +20250404,7490,7360,7540,7360,2873,21303485,00,0.00,N,2,70, 20250403,7420,7390,7420,7350,4075,29982025,00,0.00,N,2,10, 20250402,7410,7370,7410,7200,2495,18256100,00,0.00,N,5,-10, 20250401,7420,7360,7440,7290,2382,17463820,00,0.00,N,2,60, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index a6d0ad227edf..445c7f0dc84a 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 +20250404,18020,17300,18030,17000,34239,594078895,00,0.00,N,2,120, 20250403,17900,17440,18120,17150,18958,337685420,00,0.00,N,2,300, 20250402,17600,17840,18200,17500,26329,467154095,00,0.00,N,5,-230, 20250401,17830,17840,18330,17820,20210,364118370,00,0.00,N,3,0, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index 326c7e976cf3..334084c3c447 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 +20250404,12730,12700,12920,12490,7577,96036395,00,0.00,N,2,60, 20250403,12670,12410,12670,12000,13786,170332590,00,0.00,N,2,250, 20250402,12420,12630,12630,12300,8272,102621900,00,0.00,N,5,-210, 20250401,12630,12590,12690,12460,14986,188695860,00,0.00,N,2,40, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 0a896aa47cee..de65f29f1100 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 +20250404,730,587,762,570,923258,645393469,00,0.00,N,2,143, 20250403,587,572,589,571,158470,91636556,00,0.00,N,2,11, 20250402,576,555,576,555,53479,30491507,00,0.00,N,2,26, 20250401,550,547,560,533,87422,47780138,00,0.00,N,2,4, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index ddd3abcf6f46..72597bc4448a 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 +20250404,681,680,707,672,217565,148682139,00,0.00,N,5,-13, 20250403,694,697,697,677,334436,230128450,00,0.00,N,5,-6, 20250402,700,705,715,690,187119,131802688,00,0.00,N,5,-7, 20250401,707,676,712,676,351667,246622389,00,0.00,N,2,28, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 3a6fda707dea..6d52a3803f50 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 +20250404,2375,2410,2460,2370,11109,26520525,00,0.00,N,5,-40, 20250403,2415,2560,2560,2365,16880,41093851,00,0.00,N,5,-145, 20250402,2560,2680,2680,2505,14859,38442865,00,0.00,N,5,-120, 20250401,2680,2660,2680,2465,53048,137092100,00,0.00,N,2,20, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index f323cbe546bb..6b5c0ce60696 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 +20250404,1618,1611,1625,1603,34109,55164894,00,0.00,N,2,6, 20250403,1612,1679,1679,1592,53967,87105658,00,0.00,N,5,-67, 20250402,1679,1660,1720,1652,75801,126896018,00,0.00,N,2,32, 20250401,1647,1545,1650,1508,92527,149239155,00,0.00,N,2,142, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index e958cf61c196..b70c423db90f 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 +20250404,1890,1887,1929,1860,44994,84697853,00,0.00,N,2,3, 20250403,1887,1895,1909,1885,16395,31026001,00,0.00,N,5,-28, 20250402,1915,1928,1934,1914,22053,42266405,00,0.00,N,5,-13, 20250401,1928,1918,1940,1918,27493,52957643,00,0.00,N,2,11, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 6525be24face..c0fb27824392 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 +20250404,6470,6340,6570,6280,419448,2700300690,00,0.00,N,2,10, 20250403,6460,6320,6500,6300,271701,1750489215,00,0.00,N,5,-50, 20250402,6510,6730,6730,6490,374504,2456898215,00,0.00,N,5,-130, 20250401,6640,6440,6660,6330,598456,3913447225,00,0.00,N,2,260, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index d0e0baf82ffd..1b2f60bb8232 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 +20250404,15470,16890,19300,14740,864240,14846183295,00,0.00,N,5,-880, 20250403,16350,18010,18480,16030,376488,6561920730,00,0.00,N,5,-1650, 20250402,18000,18290,19830,16630,985666,18052444335,00,0.00,N,5,-220, 20250401,18220,14000,18280,14000,566686,9858648535,00,0.00,N,2,4140, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 4102aabd1f28..57fa7bc9d06d 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 +20250404,9400,9080,9450,9060,153386,1415018660,00,0.00,N,2,160, 20250403,9240,9350,9350,9190,95361,882113295,00,0.00,N,5,-250, 20250402,9490,9590,9590,9370,70868,670915670,00,0.00,N,3,0, 20250401,9490,9150,9560,9150,107404,1013111195,00,0.00,N,2,320, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 18416de9b5c0..badc0e97b511 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 +20250404,16560,16900,17010,16290,188149,3122037215,00,0.00,N,5,-580, 20250403,17140,17170,17560,16960,82641,1418070925,00,0.00,N,5,-750, 20250402,17890,17930,18120,17610,52821,939025290,00,0.00,N,5,-90, 20250401,17980,17410,18100,17410,45601,816749780,00,0.00,N,2,570, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 9086fa5de549..166edae149db 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 +20250404,8000,7980,8220,7910,53741,431294575,00,0.00,N,5,-100, 20250403,8100,8100,8190,8040,31933,258423605,00,0.00,N,5,-170, 20250402,8270,8340,8420,8220,15936,131733250,00,0.00,N,5,-120, 20250401,8390,8200,8500,8200,28042,233919105,00,0.00,N,2,200, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index afdd488b0d9c..799175ecd4d9 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 +20250404,2535,2515,2580,2465,57487,145988090,00,0.00,N,2,15, 20250403,2520,2400,2835,2365,441545,1159503831,00,0.00,N,2,80, 20250402,2440,2555,2560,2435,67533,166568480,00,0.00,N,5,-100, 20250401,2540,2515,2545,2485,49021,123151650,00,0.00,N,2,40, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 6e3217af3639..00fe411c7e2f 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 +20250404,3595,3600,3605,3590,1175,4226660,00,0.00,N,5,-5, 20250403,3600,3615,3660,3595,1635,5884600,00,0.00,N,2,10, 20250402,3590,3625,3625,3585,1334,4803775,00,0.00,N,5,-30, 20250401,3620,3500,3625,3500,2305,8215783,00,0.00,N,2,75, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 2071001bee3b..c40f0853a6d4 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 +20250404,3995,3775,4060,3775,159563,627930341,00,0.00,N,2,95, 20250403,3900,3915,4000,3805,117998,458599400,00,0.00,N,5,-30, 20250402,3930,4045,4110,3930,167060,664439307,00,0.00,N,5,-105, 20250401,4035,4085,4155,3920,254374,1028727289,00,0.00,N,5,-10, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 384d6318fccf..32afd0cef139 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 +20250404,23200,22550,23600,22100,42066,968892100,00,0.00,N,2,650, 20250403,22550,21600,23150,21500,59909,1340694350,02,0.00,N,2,50, 20250402,22500,22850,23100,22100,37223,840099525,00,0.00,N,5,-600, 20250401,23100,22700,23350,22700,29156,673663350,00,0.00,N,2,450, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index d569d56bddae..30b7301c7b32 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 +20250404,40250,40500,41450,39500,120571,4845630850,00,0.00,N,5,-650, 20250403,40900,40300,41000,40050,81512,3306218100,00,0.00,N,5,-100, 20250402,41000,41050,41550,40750,97002,3995771875,00,0.00,N,3,0, 20250401,41000,41800,42150,40900,127874,5280692700,00,0.00,N,5,-800, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 3e81f3bba0c6..195b17e7b55d 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 +20250404,4095,3180,4095,2930,3332923,12866873121,00,0.00,N,1,945, 20250403,3150,3275,3380,3105,335568,1090539005,00,0.00,N,5,-140, 20250402,3290,3410,3480,3175,254016,840565171,00,0.00,N,5,-120, 20250401,3410,3190,3575,3105,353629,1216662907,00,0.00,N,2,220, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index eeab0c926b3f..79e0f0092868 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 +20250404,540,542,570,530,99667,54069886,00,0.00,N,5,-2, 20250403,542,555,561,539,134829,74435294,00,0.00,N,5,-13, 20250402,555,530,660,519,1151817,651519571,00,0.00,N,2,29, 20250401,526,539,551,526,142008,76130733,00,0.00,N,5,-13, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index d69bbcf560ac..7d43a4a1e266 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 +20250404,316000,312000,316500,304000,43416,13549579500,00,0.00,N,2,1000, 20250403,315000,302500,315500,302000,42933,13337457500,00,0.00,N,2,4500, 20250402,310500,315000,317500,304500,70550,21794075000,00,0.00,N,5,-2000, 20250401,312500,314000,316500,308500,41083,12871661250,00,0.00,N,3,0, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 97b3cc001e51..af545938bf81 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 +20250404,229500,219000,231000,219000,308054,69580234000,00,0.00,N,2,6500, 20250403,223000,224000,227500,221000,311765,69783537000,00,0.00,N,5,-9500, 20250402,232500,244500,246000,229500,357276,83749321750,00,0.00,N,5,-11500, 20250401,244000,248500,251500,238500,275259,67301173000,00,0.00,N,5,-1000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 10d4f01fcfee..6e6b2689026e 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 +20250404,4110,3900,4435,3810,3803206,15902905827,00,0.00,N,2,220, 20250403,3890,3450,3945,3445,1120890,4213474375,00,0.00,N,2,305, 20250402,3585,3855,3875,3540,1048971,3814400945,00,0.00,N,5,-105, 20250401,3690,3585,3790,3485,1002062,3662730549,00,0.00,N,2,220, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index a7e1cd6f1cf3..fdace7883969 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 +20250404,6270,6390,6460,6100,324416,2031739755,00,0.00,N,5,-130, 20250403,6400,6300,6520,6250,157329,1006374830,00,0.00,N,5,-10, 20250402,6410,6340,6480,6190,83687,532219190,00,0.00,N,2,70, 20250401,6340,6240,6480,6240,132959,847943550,00,0.00,N,2,90, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index e47e4b2da935..f83e9b45ea5a 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 +20250404,4575,5790,6150,4290,19080874,104199706079,00,0.00,N,5,-1045, 20250403,5620,5110,5780,5020,24811609,135923290335,00,0.00,N,2,560, 20250402,5060,5170,5520,4840,15151531,78369672551,00,0.00,N,5,-200, 20250401,5260,4015,5260,4000,19121036,94935325357,00,0.00,N,2,1200, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 251f14e56431..d77bc88e90cf 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 +20250404,4230,4140,4255,4130,34234,143601250,00,0.00,N,2,20, 20250403,4210,4200,4250,4155,26162,110049525,00,0.00,N,5,-65, 20250402,4275,4350,4360,4240,21959,93738840,00,0.00,N,5,-50, 20250401,4325,4180,4340,4175,23954,102627335,00,0.00,N,2,115, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index c7392b1e8783..676737808cb2 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 +20250404,2670,2605,2700,2500,104952,267281321,00,0.00,N,2,65, 20250403,2605,2570,2680,2520,59570,153500265,00,0.00,N,5,-15, 20250402,2620,2700,2700,2580,39710,103485429,00,0.00,N,5,-30, 20250401,2650,2570,2720,2560,70400,183513038,00,0.00,N,2,50, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 8d90b701125d..fdcffce5f81c 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 +20250404,8980,8980,9050,8870,23612,211258025,00,0.00,N,5,-110, 20250403,9090,9170,9170,9030,27388,248361120,00,0.00,N,5,-60, 20250402,9150,9180,9330,9100,44215,409539000,00,0.00,N,3,0, 20250401,9150,8970,9290,8970,63517,585390520,00,0.00,N,2,190, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 856e234a20e3..c28417032419 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 +20250404,35100,34500,39000,30000,3774290,131599146025,00,0.00,N,2,3350, 20250403,31750,29100,35400,29100,2594794,84778843675,00,0.00,N,2,3500, 20250402,28250,29900,30300,27600,544540,15592225325,00,0.00,N,5,-1350, 20250401,29600,25000,31500,24300,1024639,30222489750,00,0.00,N,2,4600, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index ebb72baaf347..0ec002cd5201 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 +20250404,1444,1405,1447,1367,744710,1064616756,00,0.00,N,2,29, 20250403,1415,1413,1435,1388,501259,710901236,00,0.00,N,5,-10, 20250402,1425,1405,1437,1401,805838,1146045224,00,0.00,N,2,20, 20250401,1405,1327,1420,1322,1141431,1557665545,00,0.00,N,2,70, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index ca6a2190f85e..523f1d7950a8 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 +20250404,2040,2355,2555,1839,1734236,3908618355,00,0.00,N,5,-300, 20250403,2340,2295,2350,2200,179141,413281521,00,0.00,N,2,45, 20250402,2295,2270,2350,2185,180941,411984298,00,0.00,N,2,65, 20250401,2230,2085,2290,2085,188001,413195145,00,0.00,N,2,145, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 07c608c85361..06ec6c68ab59 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 +20250404,4025,3970,4030,3845,106661,421919227,00,0.00,N,2,25, 20250403,4000,3995,4125,3940,136066,547228835,00,0.00,N,5,-55, 20250402,4055,4110,4120,4005,40543,163807370,00,0.00,N,5,-30, 20250401,4085,3965,4085,3925,90382,362808130,00,0.00,N,2,120, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 87593782d820..618992c5f8ef 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 -20250403,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250404,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250403,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250402,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250401,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250331,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 72402abfabfb..5448440a056a 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 +20250404,56100,57000,59000,54900,174952,9861418750,00,0.00,N,5,-1100, 20250403,57200,55800,57300,55500,69513,3935619650,00,0.00,N,3,0, 20250402,57200,57300,58100,56500,71176,4086568450,00,0.00,N,2,300, 20250401,56900,57700,57800,56700,105077,5995195700,00,0.00,N,5,-600, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index d5741cb96665..82cb16f3956f 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 +20250404,7350,7350,7590,7080,126466,919484475,00,0.00,N,5,-50, 20250403,7400,7560,7810,7230,75186,561846795,00,0.00,N,5,-280, 20250402,7680,7580,8110,7580,195254,1532240320,00,0.00,N,2,110, 20250401,7570,6520,7660,6490,392911,2857693135,00,0.00,N,2,1050, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index bfb6db3e459f..9f35297e6c6d 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 +20250404,809,811,830,795,203211,164765565,00,0.00,N,2,1, 20250403,808,791,818,791,115959,93171240,00,0.00,N,2,10, 20250402,798,819,819,790,82477,65586648,00,0.00,N,2,3, 20250401,795,815,821,789,144630,115503450,00,0.00,N,5,-17, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 2c2c1c656db3..0d1913cedf09 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 +20250404,6370,6110,6370,6070,13498,84382580,00,0.00,N,2,210, 20250403,6160,6200,6280,6010,9801,60466030,00,0.00,N,5,-140, 20250402,6300,6400,6400,6200,11103,69496120,00,0.00,N,5,-100, 20250401,6400,6020,6410,6020,15544,97314590,00,0.00,N,2,390, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 1b0ad9d1b4ac..d40eaff23eee 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 +20250404,2120,1967,2160,1898,263669,543780373,00,0.00,N,2,201, 20250403,1919,1841,1996,1841,20469,39073739,00,0.00,N,2,63, 20250402,1856,1972,2015,1848,52376,99519774,00,0.00,N,5,-116, 20250401,1972,1814,2060,1802,96350,188078641,00,0.00,N,2,158, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index f4b166daf7f6..4ef40b726047 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 +20250404,898,850,900,850,90763,79623597,00,0.00,N,2,15, 20250403,883,889,904,881,57577,51159468,00,0.00,N,5,-21, 20250402,904,905,914,895,77475,69867181,00,0.00,N,5,-15, 20250401,919,891,923,890,79938,72500995,00,0.00,N,2,28, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 5c1d210a72f5..1946e1c1adbe 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 +20250404,3300,3300,3300,3300,212,699600,00,0.00,N,2,200, 20250403,3100,3400,3500,3000,372,1225280,00,0.00,N,5,-25, 20250402,3125,3195,3400,3125,110,352770,00,0.00,N,2,25, 20250401,3100,3000,3100,3000,20,61000,00,0.00,N,2,100, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index c526626fb361..2e95a8089e92 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 +20250404,14250,14000,14550,13810,331299,4687836725,00,0.00,N,2,50, 20250403,14200,13360,14570,13360,555040,7882753515,00,0.00,N,2,410, 20250402,13790,15270,15270,13730,748180,10516268865,00,0.00,N,5,-1400, 20250401,15190,14760,15320,14760,265924,4034358720,00,0.00,N,2,460, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index c9ac65359c43..25868ff21058 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 +20250404,2755,2620,2755,2620,303934,822971647,00,0.00,N,2,80, 20250403,2675,2700,2755,2650,213456,573804560,00,0.00,N,5,-85, 20250402,2760,2790,2800,2735,157324,434715091,00,0.00,N,5,-30, 20250401,2790,2765,2820,2745,287153,800076438,00,0.00,N,5,-5, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 26c3790ac502..4dd3ceaa9723 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 +20250404,1010,1015,1020,1001,39966,40550601,00,0.00,N,5,-5, 20250403,1015,1014,1015,1000,59347,60001367,00,0.00,N,2,1, 20250402,1014,1002,1019,1002,50215,50714162,00,0.00,N,2,12, 20250401,1002,995,1005,990,27546,27507980,00,0.00,N,2,7, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index f38973f8b67e..7c4720e42b86 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 +20250404,11050,10640,11200,10640,51157,559575650,00,0.00,N,2,40, 20250403,11010,10980,11190,10840,25006,276277715,00,0.00,N,5,-300, 20250402,11310,11580,11750,11210,38520,439186270,00,0.00,N,5,-260, 20250401,11570,11250,11660,11250,33732,387825015,00,0.00,N,2,340, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index ef8cdc93f2fd..7068355a42a0 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 +20250404,10640,10570,11980,10100,479722,5270824690,00,0.00,N,2,170, 20250403,10470,10600,11240,10250,201657,2159329055,00,0.00,N,5,-330, 20250402,10800,11820,11960,10800,360221,4031677645,00,0.00,N,5,-1160, 20250401,11960,9910,12380,9910,647824,7598630130,00,0.00,N,2,1970, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index aee5a8a23549..2ee467673bf5 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 +20250404,4410,4415,4435,4395,23854,105143489,00,0.00,N,5,-5, 20250403,4415,4420,4445,4375,14890,65643635,00,0.00,N,5,-5, 20250402,4420,4480,4510,4405,35513,157817410,00,0.00,N,5,-60, 20250401,4480,4480,4525,4455,28412,127247079,00,0.00,N,5,-30, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 18b05fbc9eb0..2d17378e286e 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 +20250404,3860,3810,3865,3790,3691,14096755,00,0.00,N,2,10, 20250403,3850,3885,3895,3810,3500,13454475,00,0.00,N,5,-35, 20250402,3885,3920,3970,3870,2528,9861170,00,0.00,N,5,-30, 20250401,3915,3875,3930,3855,3285,12774757,00,0.00,N,2,50, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 1d942a25f8af..28a9a430b2b6 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 +20250404,2250,2110,2295,2065,273139,605852694,00,0.00,N,2,145, 20250403,2105,2040,2135,2035,52099,109677905,00,0.00,N,2,25, 20250402,2080,2140,2160,2065,57897,122014082,00,0.00,N,5,-55, 20250401,2135,2020,2142,2020,123096,257772538,00,0.00,N,2,120, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index b2172ede450a..b7104a5e7858 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 +20250404,4095,3965,4095,3950,55883,225339364,00,0.00,N,2,105, 20250403,3990,3980,4035,3945,22365,89417055,00,0.00,N,5,-40, 20250402,4030,4075,4105,4000,28626,115284197,00,0.00,N,5,-60, 20250401,4090,3955,4100,3945,36379,146720206,00,0.00,N,2,120, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 18f1fa7fabbc..c34062631640 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 +20250404,3500,5180,5570,3500,8026715,38636336825,00,0.00,N,4,-1500, 20250403,5000,5230,5380,4850,5162537,26352448005,00,0.00,N,5,-140, 20250402,5140,4830,5350,4830,6071391,31085278800,00,0.00,N,2,340, 20250401,4800,4275,5120,4120,4367871,20633199249,00,0.00,N,2,475, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index c3ce5a2a6b4e..01d0c505f606 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 +20250404,4180,4010,4180,4010,62355,255459041,00,0.00,N,2,70, 20250403,4110,4080,4140,4000,35651,145629835,00,0.00,N,5,-15, 20250402,4125,4170,4215,4080,40619,167593080,00,0.00,N,5,-45, 20250401,4170,4010,4190,4010,49726,205473915,00,0.00,N,2,145, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index bc18d03113d4..db017d2fe3ce 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 +20250404,8610,8300,8700,7800,163495,1386532370,00,0.00,N,2,140, 20250403,8470,9100,9200,7380,464485,3755173915,00,0.00,N,5,-710, 20250402,9180,9430,9500,8920,174922,1607551450,00,0.00,N,5,-100, 20250401,9280,9330,9960,9100,381927,3663490910,00,0.00,N,5,-50, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 7870fedc6297..b0c505b080ad 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 +20250404,5420,5360,5480,5260,73402,393184145,00,0.00,N,2,20, 20250403,5400,5490,5590,5360,128176,694451965,00,0.00,N,5,-150, 20250402,5550,5600,5630,5450,86643,478367540,00,0.00,N,5,-20, 20250401,5570,5680,5720,5420,263249,1458225840,00,0.00,N,3,0, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index d1bb4e7ef22a..5fb5f3545e49 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 +20250404,17450,14550,18300,13740,11402531,188249128740,00,0.00,N,2,3370, 20250403,14080,11230,14410,11150,6579567,90130174445,00,0.00,N,2,2990, 20250402,11090,11400,11490,10800,514293,5749099600,00,0.00,N,5,-210, 20250401,11300,9760,11700,9760,1371466,15246016100,00,0.00,N,2,1380, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 85c0f97c1e19..d162fb25a077 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 +20250404,22000,22000,22600,21350,32441,708395275,00,0.00,N,2,50, 20250403,21950,21500,22000,21100,17720,382880600,00,0.00,N,5,-50, 20250402,22000,22550,22900,21750,19540,429573250,00,0.00,N,5,-250, 20250401,22250,22500,22500,21550,23588,520959675,00,0.00,N,2,650, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index ea41ce9a40eb..2ad46c5f775d 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 +20250404,6390,6300,6410,6290,2176,13836760,00,0.00,N,2,80, 20250403,6310,6290,6320,6240,3200,20160150,00,0.00,N,5,-20, 20250402,6330,6380,6400,6320,4299,27298240,00,0.00,N,5,-50, 20250401,6380,6320,6390,6310,2243,14219780,00,0.00,N,2,50, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 4bd1d20d4706..373dd8d4ffc2 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 +20250404,14820,14660,15130,14660,55296,825011380,00,0.00,N,5,-180, 20250403,15000,14740,15130,14500,26958,403353830,00,0.00,N,5,-130, 20250402,15130,15310,15380,15050,19752,299905735,00,0.00,N,5,-170, 20250401,15300,14810,15390,14810,62421,945191180,00,0.00,N,2,360, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index afbfefa3ff36..51650de024a3 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 +20250404,4085,3965,4200,3925,74731,304415030,00,0.00,N,2,80, 20250403,4005,4065,4065,3950,54730,219326555,00,0.00,N,5,-75, 20250402,4080,4100,4180,4055,58403,238854767,00,0.00,N,5,-20, 20250401,4100,3975,4185,3970,98457,402406985,00,0.00,N,2,125, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 59a048397491..4ed8480d30f6 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 +20250404,93900,78300,98700,75000,1822290,163181707300,00,0.00,N,2,16000, 20250403,77900,75800,78900,74600,122413,9369862000,00,0.00,N,2,1700, 20250402,76200,79100,79700,75400,76568,5899393400,00,0.00,N,5,-1800, 20250401,78000,75300,81400,75300,141159,11159621800,00,0.00,N,2,3500, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 03a5f70e7cb2..b7d08490e725 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 +20250404,642,625,643,625,463190,294396240,00,0.00,N,2,13, 20250403,629,620,637,615,114158,71376593,00,0.00,N,2,4, 20250402,625,640,643,622,404350,254199215,00,0.00,N,5,-21, 20250401,646,596,691,596,4454990,2907513388,00,0.00,N,2,51, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 5b194502b062..37f068428bf2 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 +20250404,3075,3020,3105,3005,53272,161758762,00,0.00,N,5,-10, 20250403,3085,2970,3400,2955,301996,953824045,00,0.00,N,2,85, 20250402,3000,3060,3085,2975,75156,225834102,00,0.00,N,5,-30, 20250401,3030,2995,3130,2995,81696,249674490,00,0.00,N,2,25, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 1a77103fc2d5..791c712bff45 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 +20250404,4445,4380,4460,4335,18873,83064045,00,0.00,N,2,20, 20250403,4425,4300,4430,4300,30392,132949490,00,0.00,N,2,5, 20250402,4420,4380,4420,4335,20781,90828270,00,0.00,N,3,0, 20250401,4420,4270,4425,4270,18360,80219625,00,0.00,N,2,120, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index a0fff1c3c18e..077b74c5c7ce 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 +20250404,7200,7120,7320,7120,50221,362336880,00,0.00,N,2,20, 20250403,7180,7130,7260,7100,41186,296187905,00,0.00,N,2,20, 20250402,7160,7250,7280,7150,48707,350884030,00,0.00,N,5,-10, 20250401,7170,7200,7290,7120,83852,603348655,00,0.00,N,2,10, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 91e0250aed72..d3b1fee9f5a1 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 +20250404,726,699,727,691,53889,38347428,00,0.00,N,2,27, 20250403,699,695,709,690,40991,28596847,00,0.00,N,2,4, 20250402,695,708,722,692,43713,30617883,00,0.00,N,5,-6, 20250401,701,696,710,690,17638,12333837,00,0.00,N,2,11, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index b9ec197410ed..567185c69688 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 +20250404,263,269,273,252,966531,253533214,00,0.00,N,5,-7, 20250403,270,286,290,270,1110966,306644714,00,0.00,N,5,-16, 20250402,286,273,300,270,3154069,897593326,00,0.00,N,2,16, 20250401,270,280,288,261,1727907,470296828,00,0.00,N,5,-7, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index ff1e30299845..0c76bf1feb89 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 +20250404,4800,4800,4890,4690,27655,132287550,00,0.00,N,3,0, 20250403,4800,4610,4830,4610,36515,172689190,00,0.00,N,5,-30, 20250402,4830,4870,4950,4785,23877,115077270,00,0.00,N,5,-80, 20250401,4910,4780,4975,4780,43386,211589575,00,0.00,N,2,140, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 7f44a7ca0eed..1a6254c009c4 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 +20250404,347,334,348,329,79287,26714984,00,0.00,N,2,13, 20250403,334,333,337,328,57441,19184915,00,0.00,N,5,-4, 20250402,338,356,356,330,145089,48459278,00,0.00,N,5,-2, 20250401,340,334,343,333,73014,24669215,00,0.00,N,2,6, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index ca53b0de2f09..d30ce157a174 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 +20250404,557,538,569,530,433745,238342889,00,0.00,N,2,19, 20250403,538,519,543,516,155805,83010499,00,0.00,N,2,13, 20250402,525,533,533,514,151051,79384561,00,0.00,N,5,-4, 20250401,529,516,545,516,287055,151483214,00,0.00,N,2,24, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 1bd4f30c7898..744547d8071f 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 +20250404,2965,2980,3040,2865,5870,17304200,00,0.00,N,5,-15, 20250403,2980,2945,3120,2945,16180,48514865,00,0.00,N,2,40, 20250402,2940,3000,3140,2940,27352,81800395,00,0.00,N,5,-50, 20250401,2990,3175,3190,2910,51253,153424180,00,0.00,N,5,-220, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index cedb7b7b0afd..345c94e64796 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 +20250404,12950,12410,13230,12300,62070,791280945,00,0.00,N,2,60, 20250403,12890,12850,13180,12800,79370,1024571640,00,0.00,N,5,-490, 20250402,13380,13620,14050,13270,38846,520008570,00,0.00,N,5,-230, 20250401,13610,13360,13670,13360,40993,555199735,00,0.00,N,2,250, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index d7ba0d6fe1c0..ca9c24c8fcb1 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 +20250404,4645,4520,4650,4430,102365,467960265,00,0.00,N,2,105, 20250403,4540,4485,4600,4420,48038,216869499,00,0.00,N,5,-30, 20250402,4570,4650,4650,4520,72330,330888692,00,0.00,N,5,-55, 20250401,4625,4500,4650,4450,81215,372863530,00,0.00,N,2,205, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 084e17867d72..5c111f71bfa2 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 +20250404,5890,5940,6000,5780,9084,52983910,00,0.00,N,5,-120, 20250403,6010,5890,6030,5780,22713,134729860,00,0.00,N,2,150, 20250402,5860,5950,5990,5790,46076,270490300,00,0.00,N,5,-90, 20250401,5950,5710,6030,5710,32700,194014450,00,0.00,N,2,210, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 0ad30c37f398..d51fbf1fe543 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 -20250403,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250404,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250403,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250402,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250401,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250331,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index d139daa78087..1efdcdb6e310 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 +20250404,6710,6550,6760,6520,35611,235809575,00,0.00,N,2,20, 20250403,6690,6600,6760,6570,30281,202223630,00,0.00,N,5,-10, 20250402,6700,6810,6810,6650,39677,265277780,00,0.00,N,5,-110, 20250401,6810,6540,6810,6540,31057,208443605,00,0.00,N,2,280, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 19a7378a4fef..c590bfa85a21 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 +20250404,4115,4010,4150,3970,49908,202140650,00,0.00,N,2,100, 20250403,4015,4060,4060,3975,53431,213985521,00,0.00,N,5,-50, 20250402,4065,4140,4170,4020,28264,114641510,00,0.00,N,5,-75, 20250401,4140,3940,4180,3940,50800,207857137,00,0.00,N,2,160, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 7c256a217368..adcd0d948d88 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 +20250404,8620,8590,8740,8560,3235,28001980,00,0.00,N,5,-60, 20250403,8680,8750,8750,8600,2451,21198900,00,0.00,N,5,-70, 20250402,8750,8760,8780,8660,8126,70816090,00,0.00,N,5,-10, 20250401,8760,8700,8850,8650,20752,182027810,00,0.00,N,2,210, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 66181aa1a23f..14d9419a05df 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 +20250404,2620,2575,2650,2520,46489,119473610,00,0.00,N,2,35, 20250403,2585,2625,2625,2535,31199,80516500,00,0.00,N,5,-40, 20250402,2625,2660,2665,2580,72937,190997110,00,0.00,N,5,-25, 20250401,2650,2610,2680,2585,48921,128810378,00,0.00,N,2,10, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 7a3716bb1e8b..0a131c24777f 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 +20250404,21700,20400,21850,20400,11926,253415200,00,0.00,N,2,850, 20250403,20850,20900,21200,20750,6386,133452100,00,0.00,N,5,-200, 20250402,21050,21150,21350,20750,7306,153875050,00,0.00,N,5,-200, 20250401,21250,20550,21450,20550,9078,190885400,00,0.00,N,2,900, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index 3a2bf5296363..47972f88b52d 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 +20250404,760,760,765,750,61395,46456830,00,0.00,N,3,0, 20250403,760,754,765,751,78587,59670185,00,0.00,N,5,-2, 20250402,762,747,768,740,160241,120147314,00,0.00,N,2,14, 20250401,748,753,753,720,126405,93737792,00,0.00,N,2,30, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index b2cb10a0bfe5..ce87878f3f7f 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 +20250404,21100,21450,21650,20600,36947,783671700,00,0.00,N,5,-550, 20250403,21650,21350,21700,20800,23090,493781325,00,0.00,N,3,0, 20250402,21650,21900,21900,21550,15203,329420025,00,0.00,N,5,-200, 20250401,21850,21600,21900,21400,13701,296963750,00,0.00,N,2,300, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 9efd7985e8e8..bf2f38afb418 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 +20250404,13400,13100,13615,13090,13984,186769515,00,0.00,N,2,200, 20250403,13200,12980,13300,12900,9137,119806510,00,0.00,N,2,80, 20250402,13120,13000,13250,12980,4809,62786790,00,0.00,N,5,-10, 20250401,13130,12700,13200,12600,6397,82560800,00,0.00,N,2,430, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index b0b24ed33310..6924c20a4cc1 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 +20250404,47050,46900,47550,46300,1351789,63430385975,00,0.00,N,5,-500, 20250403,47550,47050,47650,46700,1292227,60962372925,00,0.00,N,5,-1150, 20250402,48700,48150,49000,47900,1017407,49492248400,00,0.00,N,2,600, 20250401,48100,47100,48400,47100,911022,43720460075,00,0.00,N,2,1050, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 60e89c01eedc..a7a7c0eff84a 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 +20250404,6960,6940,7040,6800,135988,940017235,00,0.00,N,5,-70, 20250403,7030,6820,7150,6820,160653,1130038105,00,0.00,N,5,-30, 20250402,7060,7320,7390,7050,175356,1257882155,00,0.00,N,5,-20, 20250401,7080,7180,7240,7030,136547,973957005,00,0.00,N,2,20, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index fe18657b3b29..d3def7641e12 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 +20250404,915,870,927,866,856276,771345949,00,0.00,N,2,13, 20250403,902,873,915,873,646425,583483776,00,0.00,N,5,-12, 20250402,914,944,945,893,1628681,1496652956,00,0.00,N,5,-22, 20250401,936,1007,1018,932,3424266,3302584848,00,0.00,N,5,-41, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 7fe64b4eb7b6..149019fe3e16 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 +20250404,20500,20150,20600,20000,103990,2116391525,00,0.00,N,2,50, 20250403,20450,20150,20650,19970,129752,2638097140,00,0.00,N,5,-250, 20250402,20700,21100,21100,20200,137761,2842327775,00,0.00,N,5,-200, 20250401,20900,21550,21700,20700,220946,4677317750,00,0.00,N,5,-300, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index 851e7a726517..2f32a96ded55 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 +20250404,5160,5100,5270,5000,64151,326597915,00,0.00,N,2,50, 20250403,5110,5110,5230,5010,39074,200995200,00,0.00,N,5,-50, 20250402,5160,5360,5380,5160,58046,302963355,00,0.00,N,5,-170, 20250401,5330,5120,5360,5110,33007,173485920,00,0.00,N,2,170, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index a0c448a54e74..3fdf922b141a 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 +20250404,1633,1613,1654,1613,10751,17521927,00,0.00,N,5,-12, 20250403,1645,1620,1646,1620,26293,43235161,00,0.00,N,2,7, 20250402,1638,1615,1646,1615,20979,34244905,00,0.00,N,2,23, 20250401,1615,1582,1620,1582,35194,56495419,00,0.00,N,2,21, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index ed89c24ee871..345b6485e211 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 +20250404,668,664,669,641,13572,8877024,00,0.00,N,2,2, 20250403,666,667,670,658,5317,3531407,00,0.00,N,5,-6, 20250402,672,677,677,661,19041,12756942,00,0.00,N,5,-2, 20250401,674,663,679,653,10422,6962414,00,0.00,N,2,14, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index de5697192633..1b0a9f49f40f 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 +20250404,4040,3640,4265,3640,985267,3931835085,00,0.00,N,2,335, 20250403,3705,3610,3870,3590,140280,524304440,00,0.00,N,2,45, 20250402,3660,3775,3775,3535,70367,255769400,00,0.00,N,5,-80, 20250401,3740,3460,3765,3450,220523,801956565,00,0.00,N,2,265, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index e22806fa0aab..75ea5cf0a049 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 +20250404,47100,46800,47200,46300,12880,601617900,00,0.00,N,2,100, 20250403,47000,47200,47850,46950,18330,868071375,00,0.00,N,5,-450, 20250402,47450,47800,48150,47200,14325,680669000,02,0.00,N,5,-2500, 20250401,49950,49650,50000,49300,13023,647030800,00,0.00,N,2,550, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index afd1659e284f..a6acbb7a4bec 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 +20250404,943,865,943,865,1064207,958082636,00,0.00,N,2,63, 20250403,880,859,905,848,912606,803030283,00,0.00,N,2,21, 20250402,859,851,866,839,567224,484816261,00,0.00,N,2,13, 20250401,846,800,850,800,601660,503238821,00,0.00,N,2,47, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index dac3dd59b70e..a404c4352a59 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 +20250404,792,731,793,731,233863,179495821,00,0.00,N,2,11, 20250403,781,781,797,766,191125,148208890,00,0.00,N,5,-16, 20250402,797,804,804,787,71387,56571400,00,0.00,N,2,2, 20250401,795,787,825,787,153142,122916913,00,0.00,N,3,0, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index ff9e93dfc317..667a68fa8f98 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 -20250403,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250404,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250403,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250402,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250401,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250331,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index df4b87fb7124..4ac1e1a7806b 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 +20250404,1833,1800,1890,1758,66535,120324887,00,0.00,N,2,3, 20250403,1830,1770,1830,1710,53621,96699713,00,0.00,N,2,46, 20250402,1784,1822,1835,1705,81218,143714260,00,0.00,N,5,-29, 20250401,1813,1760,1827,1760,31783,57587568,00,0.00,N,2,32, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 0ff2de9cd89c..d85cf2392a5e 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 +20250404,948,845,1008,811,15544845,14406498734,00,0.00,N,2,103, 20250403,845,811,915,807,11824318,10363258805,00,0.00,N,2,45, 20250402,800,764,810,762,378511,299072327,00,0.00,N,2,29, 20250401,771,748,785,748,342270,262642976,00,0.00,N,2,17, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index c3e7c86833ed..b626ce687f7e 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 +20250404,37100,36400,37800,35700,48228,1765647250,00,0.00,N,2,100, 20250403,37000,36700,37350,36400,30140,1114230400,00,0.00,N,5,-400, 20250402,37400,38500,40150,37050,25876,983540450,00,0.00,N,5,-950, 20250401,38350,37500,38800,37500,21854,836562450,00,0.00,N,2,850, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 9d2ca5b4b36a..73b33c2fdedf 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 +20250404,879,888,895,860,60519,52964587,00,0.00,N,5,-9, 20250403,888,938,938,888,60664,54868956,00,0.00,N,5,-51, 20250402,939,950,950,929,23674,22208769,00,0.00,N,5,-7, 20250401,946,995,995,919,17308,16518745,00,0.00,N,5,-2, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 0c4e9650b421..9d6531fb9170 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,186900,187600,195300,183600,74999,14127177600,00,0.00,N,5,-5900, 20250403,192800,187000,194400,187000,51493,9907228900,00,0.00,N,5,-100, 20250402,192900,194500,194500,188500,37829,7233317400,00,0.00,N,2,800, 20250401,192100,190200,193200,187800,55067,10519765850,00,0.00,N,2,4000, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 712ddcc848c3..edac5e9add09 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 +20250404,21750,21750,22350,21150,136574,2957331600,00,0.00,N,5,-300, 20250403,22050,21500,22400,21150,140384,3083054425,00,0.00,N,3,0, 20250402,22050,22600,22900,22000,127512,2845481575,00,0.00,N,5,-100, 20250401,22150,22850,23000,21950,207899,4657619025,00,0.00,N,5,-550, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index fdbda473868c..afef02476d24 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 +20250404,4800,4665,4855,4635,86817,412285425,00,0.00,N,2,130, 20250403,4670,4650,4680,4600,44473,207094262,00,0.00,N,5,-25, 20250402,4695,4740,4760,4645,48436,227578286,00,0.00,N,5,-75, 20250401,4770,4670,4800,4640,82596,391218675,00,0.00,N,2,90, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index c9c647cd26ca..cc50227226d8 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 +20250404,91200,94600,94600,88600,414,37522150,00,0.00,N,5,-3500, 20250403,94700,94600,94700,93500,15,1417900,00,0.00,N,2,1200, 20250402,93500,94400,94400,93500,29,2723350,00,0.00,N,5,-900, 20250401,94400,94500,94500,93800,16,1509200,00,0.00,N,5,-100, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 5cb908ce974a..1626ab14ff2c 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 +20250404,2915,2800,2930,2800,97654,281014295,00,0.00,N,2,60, 20250403,2855,2790,2875,2780,84111,238067591,00,0.00,N,5,-5, 20250402,2860,2860,2885,2807,52183,147923492,00,0.00,N,3,0, 20250401,2860,2780,2875,2780,108975,307869305,00,0.00,N,2,50, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index c5b73ffdd0f3..3b78065a5240 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 +20250404,2095,2000,2125,1981,1892651,3932186685,00,0.00,N,2,95, 20250403,2000,1931,2050,1915,975937,1957121838,00,0.00,N,2,50, 20250402,1950,1959,1978,1914,713222,1378839095,00,0.00,N,5,-20, 20250401,1970,1976,1990,1940,525494,1033917923,00,0.00,N,2,21, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 270547459f0e..d7f138a927a6 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 +20250404,2575,2515,2580,2500,193239,492234325,00,0.00,N,2,40, 20250403,2535,2505,2570,2500,127831,323700129,00,0.00,N,5,-10, 20250402,2545,2550,2575,2520,149487,380846655,00,0.00,N,5,-20, 20250401,2565,2475,2570,2475,174785,443496303,00,0.00,N,2,95, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 7cec74ae9120..a46c2d6cf367 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 +20250404,2455,2415,2460,2415,59015,143615001,00,0.00,N,2,5, 20250403,2450,2445,2460,2425,51769,126566485,00,0.00,N,5,-15, 20250402,2465,2480,2480,2445,54389,133660550,00,0.00,N,5,-5, 20250401,2470,2440,2495,2435,163334,402038425,00,0.00,N,2,45, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 1c0f6262c9c4..35466d591c11 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 +20250404,49650,50200,51900,48300,118625,5877539500,00,0.00,N,5,-1850, 20250403,51500,50100,51900,49800,65417,3347323250,00,0.00,N,5,-400, 20250402,51900,53500,53800,51500,49940,2593289700,00,0.00,N,5,-1100, 20250401,53000,52300,54000,51700,65906,3484671850,00,0.00,N,2,800, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 9113bbd7bce0..cb6b8aaa52e5 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 +20250404,8830,8630,8990,8500,193710,1696190010,00,0.00,N,2,100, 20250403,8730,8700,8840,8510,143482,1247996050,00,0.00,N,5,-110, 20250402,8840,8870,8950,8710,137804,1216075725,00,0.00,N,2,10, 20250401,8830,8810,8960,8600,228712,2007289990,00,0.00,N,2,20, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 1ae2afbd71a2..98070fb42078 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 +20250404,5320,5090,5320,5000,15071,78559750,00,0.00,N,2,230, 20250403,5090,5160,5190,5010,21530,110272120,00,0.00,N,5,-110, 20250402,5200,5210,5240,5130,11364,58788515,00,0.00,N,2,20, 20250401,5180,5150,5310,5090,46347,241715410,00,0.00,N,2,110, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index f033be567ec0..e8cc5008b40f 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 +20250404,6670,6680,6820,6500,50718,335410315,00,0.00,N,5,-60, 20250403,6730,6720,6930,6660,19104,130202930,00,0.00,N,5,-110, 20250402,6840,6890,7030,6710,22582,154116620,00,0.00,N,5,-30, 20250401,6870,6740,6970,6700,20178,137799005,00,0.00,N,2,80, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 50c6d67ab0d8..4392e24f624f 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 +20250404,4685,4495,4780,4430,737855,3441274082,00,0.00,N,2,185, 20250403,4500,4300,4605,4300,348044,1563019090,00,0.00,N,2,50, 20250402,4450,4505,4540,4400,148106,662739037,00,0.00,N,5,-45, 20250401,4495,4420,4550,4380,241340,1087374398,00,0.00,N,2,135, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 8b41eb8d99d6..17f3186a37e0 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 +20250404,5990,5790,6040,5580,186434,1097815625,00,0.00,N,2,190, 20250403,5800,5430,5830,5430,98297,557229745,00,0.00,N,2,140, 20250402,5660,6000,6100,5620,154475,886355115,00,0.00,N,5,-340, 20250401,6000,5780,6190,5600,223611,1329667985,00,0.00,N,2,280, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 031c86de0cb0..6eee3cc805cf 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 +20250404,4760,4605,4760,4570,67258,314431410,00,0.00,N,2,60, 20250403,4700,4755,4755,4610,41176,193267864,00,0.00,N,5,-60, 20250402,4760,4795,4875,4720,62009,295154795,00,0.00,N,5,-65, 20250401,4825,4765,4905,4765,87009,422052463,00,0.00,N,2,60, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 8edf6b274f03..8ed30164f525 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 +20250404,676,600,684,600,548843,354028611,00,0.00,N,2,41, 20250403,635,642,648,618,366624,231428753,00,0.00,N,5,-6, 20250402,641,670,671,640,469759,308698373,00,0.00,N,5,-29, 20250401,670,674,700,670,574403,387462655,00,0.00,N,5,-25, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index 9b6a293fd5de..9aa067718dd0 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,2200,2290,2360,2150,134610,299189970,00,0.00,N,5,-160, 20250403,2360,2465,2680,2260,137309,332457280,00,0.00,N,5,-125, 20250402,2485,2760,2760,2365,348833,873867507,00,0.00,N,5,-335, 20250401,2820,2330,2930,2330,1217231,3466743020,00,0.00,N,2,565, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 2cf813b90284..982f3b076e6b 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 +20250404,7840,7730,7930,7580,114198,885441000,00,0.00,N,2,140, 20250403,7700,7530,7730,7500,89812,688787410,00,0.00,N,2,30, 20250402,7670,7720,7720,7500,61606,468742790,00,0.00,N,5,-20, 20250401,7690,7450,7700,7430,109873,835514650,00,0.00,N,2,240, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 54a06056c166..9521e167928d 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 +20250404,1180,1220,1232,1166,79882,95240756,00,0.00,N,5,-40, 20250403,1220,1201,1230,1182,106628,129226323,00,0.00,N,2,7, 20250402,1213,1192,1230,1181,101565,121873260,00,0.00,N,2,21, 20250401,1192,1160,1229,1147,174533,207175876,00,0.00,N,2,32, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 7466fe7d1673..080e638cb1c0 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 +20250404,7930,7670,8100,7610,136196,1068340755,00,0.00,N,2,20, 20250403,7910,7710,7980,7710,140627,1104655740,00,0.00,N,5,-150, 20250402,8060,8160,8230,7950,111753,896736600,00,0.00,N,5,-10, 20250401,8070,8020,8270,7980,196799,1599669755,00,0.00,N,2,90, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index d3d6ef8cef3d..6b65d0b25fe9 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 +20250404,2095,2040,2135,2010,891462,1862716684,00,0.00,N,2,5, 20250403,2090,2020,2110,2000,770858,1594480084,00,0.00,N,2,25, 20250402,2065,2160,2185,2050,1335799,2822272162,00,0.00,N,5,-165, 20250401,2230,2390,2390,2180,3463327,7883358228,00,0.00,N,2,30, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index f1b93fd7b073..d49671b56e03 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 +20250404,14380,14390,14750,14100,62855,900208980,00,0.00,N,5,-200, 20250403,14580,13770,14580,13770,38260,546302660,00,0.00,N,2,350, 20250402,14230,14860,14990,14230,64739,928903585,00,0.00,N,5,-760, 20250401,14990,14360,14990,14160,77713,1143544940,00,0.00,N,2,820, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 6e204b54a109..8c1868a0b297 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 +20250404,1290,1287,1299,1280,22269,28762434,00,0.00,N,2,3, 20250403,1287,1300,1333,1287,36722,48118422,00,0.00,N,5,-13, 20250402,1300,1292,1320,1284,22226,28776140,00,0.00,N,2,8, 20250401,1292,1270,1299,1270,31059,39907453,00,0.00,N,2,22, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 2332e4ca2b23..73745b1420de 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 +20250404,1658,1686,1687,1655,17669,29650206,00,0.00,N,5,-28, 20250403,1686,1660,1710,1660,15747,26602707,00,0.00,N,2,26, 20250402,1660,1637,1665,1637,2347,3886757,00,0.00,N,2,32, 20250401,1628,1624,1662,1610,13930,22630712,00,0.00,N,2,4, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index dc4c1c7b0606..591fdc4d913e 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 +20250404,1859,1705,1890,1660,1507506,2723996618,00,0.00,N,2,154, 20250403,1705,1711,1784,1680,513693,887137480,00,0.00,N,2,10, 20250402,1695,1600,1763,1595,1363201,2316126843,00,0.00,N,2,92, 20250401,1603,1440,1610,1440,551269,859601314,00,0.00,N,2,163, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index c49cba34f0d1..221c8283865f 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 +20250404,890,792,890,792,1231154,1064860480,00,0.00,N,2,86, 20250403,804,795,821,791,79473,64411448,00,0.00,N,2,4, 20250402,800,816,826,761,70066,56330944,00,0.00,N,5,-18, 20250401,818,799,831,787,177758,144870165,00,0.00,N,2,21, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 04d73bd3aaef..bd8e42c98a87 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 +20250404,1520,1478,1529,1466,66849,100376272,00,0.00,N,2,37, 20250403,1483,1529,1539,1483,108957,163905053,00,0.00,N,5,-59, 20250402,1542,1570,1570,1518,81058,124298199,00,0.00,N,5,-28, 20250401,1570,1530,1596,1530,140095,219101994,00,0.00,N,2,51, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index d5ece743ec1a..356a02a50376 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 +20250404,6870,6870,6890,6750,14495,98867270,00,0.00,N,2,20, 20250403,6850,6770,6890,6740,9263,63105130,00,0.00,N,2,20, 20250402,6830,6950,6950,6700,11214,76182500,00,0.00,N,5,-40, 20250401,6870,6800,6920,6710,14441,98611770,00,0.00,N,2,80, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 15b3ad0412d5..6f8918d1200b 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 +20250404,8840,8580,8850,8580,67925,594384580,00,0.00,N,2,80, 20250403,8760,8560,8800,8470,66016,572415105,00,0.00,N,2,50, 20250402,8710,8720,8760,8550,52230,453456255,00,0.00,N,2,70, 20250401,8640,8460,8720,8450,67276,574245030,00,0.00,N,2,180, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 6b15791980b9..622f2bc8a718 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 +20250404,5150,5070,5170,5010,10011,50979190,00,0.00,N,2,80, 20250403,5070,5000,5120,5000,14422,72922055,00,0.00,N,5,-10, 20250402,5080,5200,5240,5080,11523,58998170,00,0.00,N,5,-170, 20250401,5250,5010,5250,5010,17575,89245230,00,0.00,N,2,210, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 5cd675e8c261..1d574f3b20af 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 +20250404,912,905,919,896,33424,30370787,00,0.00,N,2,7, 20250403,905,909,909,893,37882,34098925,00,0.00,N,2,2, 20250402,903,901,915,893,51806,46944130,00,0.00,N,2,2, 20250401,901,879,905,877,30699,27403232,00,0.00,N,2,22, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index c942a9434dca..85cad970dc41 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 +20250404,35100,34700,35550,34300,15037,529437475,00,0.00,N,2,400, 20250403,34700,34350,34800,33900,15170,521893625,00,0.00,N,2,200, 20250402,34500,34500,34900,34400,6242,215636950,00,0.00,N,3,0, 20250401,34500,34550,34950,34350,11438,395209550,00,0.00,N,5,-50, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 0f99cf294bd4..28abf01ad749 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 +20250404,3470,3460,3470,3365,25347,86835524,00,0.00,N,2,10, 20250403,3460,3440,3500,3350,39193,133417741,00,0.00,N,3,0, 20250402,3460,3275,3505,3275,173115,595835934,00,0.00,N,2,185, 20250401,3275,3190,3275,3155,51077,165390986,00,0.00,N,2,115, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index b3d1b37b2de3..e5804a7cb959 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 +20250404,1052,1039,1052,1024,113679,118266923,00,0.00,N,2,7, 20250403,1045,1038,1061,1022,91814,95804823,00,0.00,N,2,6, 20250402,1039,1038,1047,1024,270563,280119560,00,0.00,N,5,-12, 20250401,1051,1032,1053,1032,59921,62763332,00,0.00,N,2,11, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 911262c24802..5c865d2dcca4 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 +20250404,3135,3020,3235,3020,75720,235658059,00,0.00,N,5,-5, 20250403,3140,3180,3210,3080,78232,247587872,00,0.00,N,5,-70, 20250402,3210,3320,3380,3205,64351,208592849,00,0.00,N,5,-115, 20250401,3325,3175,3380,3175,59087,193827006,00,0.00,N,2,105, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 1381b91a019b..3df8995934ff 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 +20250404,51900,52100,53500,50600,153888,7987240300,00,0.00,N,5,-900, 20250403,52800,48900,53300,48900,228677,11841897800,00,0.00,N,2,1400, 20250402,51400,51900,52200,50400,165706,8523636650,00,0.00,N,2,100, 20250401,51300,52500,53000,50800,282886,14583603850,00,0.00,N,5,-100, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 9eefbd3ccd46..a743cb23d99a 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 +20250404,5030,4920,5100,4820,1212026,5968269154,00,0.00,N,5,-30, 20250403,5060,4760,5130,4755,1068392,5355037993,00,0.00,N,2,50, 20250402,5010,5320,5400,4965,1852992,9576970574,00,0.00,N,5,-270, 20250401,5280,5310,5330,5160,1124245,5924992160,00,0.00,N,2,90, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 1fa365acfc02..b25d1acd7c6f 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 +20250404,21350,21250,21950,21000,19601,419292850,00,0.00,N,5,-50, 20250403,21400,21100,21400,20750,22762,478253750,00,0.00,N,5,-50, 20250402,21450,21800,22350,21400,13190,286411500,00,0.00,N,5,-550, 20250401,22000,21400,22800,21400,20047,441620850,00,0.00,N,2,650, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 258a8c6d94dd..0f4e35bd7f2f 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 +20250404,23500,24000,24300,23000,26451,623624475,00,0.00,N,5,-800, 20250403,24300,23600,24650,23350,31992,770736750,00,0.00,N,2,100, 20250402,24200,23550,25400,22950,144435,3502886175,00,0.00,N,2,900, 20250401,23300,21250,23800,20800,333427,7586740725,00,0.00,N,2,3410, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 10096c7008e4..16f117660344 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 +20250404,6460,6200,6490,6200,30321,192472290,00,0.00,N,2,170, 20250403,6290,6200,6450,6200,15474,97631310,00,0.00,N,2,10, 20250402,6280,6400,6490,6270,16990,107293015,00,0.00,N,5,-170, 20250401,6450,6220,6470,6220,27543,175603285,00,0.00,N,2,240, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index d21af1f152ba..70d198000b69 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 +20250404,1396,1358,1417,1355,438986,611263635,00,0.00,N,2,25, 20250403,1371,1328,1372,1310,163996,222361484,00,0.00,N,2,29, 20250402,1342,1342,1351,1310,88167,117136457,00,0.00,N,3,0, 20250401,1342,1308,1347,1300,109727,145243368,00,0.00,N,2,33, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 6c44ea44b982..15fbc3b04068 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 +20250404,5150,5160,5230,5055,46076,236032045,00,0.00,N,5,-10, 20250403,5160,5170,5190,5090,43178,221898140,00,0.00,N,5,-20, 20250402,5180,5170,5210,5100,27127,139577095,00,0.00,N,2,10, 20250401,5170,5140,5230,5090,30788,159070745,00,0.00,N,2,30, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index af4f712ba190..8f363683cd05 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 +20250404,2050,2070,2070,2000,13364,27084706,00,0.00,N,5,-20, 20250403,2070,1977,2070,1958,7153,14134786,00,0.00,N,2,93, 20250402,1977,1980,1980,1975,7721,15276120,00,0.00,N,5,-3, 20250401,1980,2000,2000,1918,6565,13032765,00,0.00,N,2,81, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 3b8bf725cd23..e193c3dd4d3d 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 +20250404,2935,3015,3020,2875,103891,305290320,00,0.00,N,5,-80, 20250403,3015,2795,3055,2795,207734,622181815,00,0.00,N,2,125, 20250402,2890,2785,2985,2780,272519,791795068,00,0.00,N,2,105, 20250401,2785,2650,2790,2535,104445,276929280,00,0.00,N,2,190, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index e02da40ebd96..deff4a530808 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 +20250404,2145,2080,2145,2035,81562,170252770,00,0.00,N,2,50, 20250403,2095,2025,2140,2015,78963,163978137,00,0.00,N,2,45, 20250402,2050,2050,2135,2005,101681,211800833,00,0.00,N,3,0, 20250401,2050,1900,2055,1900,152117,302443490,00,0.00,N,2,155, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index dc3b551a0513..840f63876945 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 +20250404,2650,2600,2730,2600,233536,617189653,00,0.00,N,2,10, 20250403,2640,2600,2665,2580,198187,520092260,00,0.00,N,5,-35, 20250402,2675,2740,2785,2675,206734,558819088,00,0.00,N,5,-75, 20250401,2750,2680,2795,2680,276842,760324058,00,0.00,N,2,75, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 6a22216c90b4..221f9d81ca3b 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 +20250404,9120,8890,9250,8660,53534,476147090,00,0.00,N,2,120, 20250403,9000,8910,9210,8790,33540,303013520,00,0.00,N,5,-180, 20250402,9180,9280,9500,9000,28615,261619690,00,0.00,N,5,-150, 20250401,9330,9010,9350,8940,45614,418020810,00,0.00,N,2,430, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index b60d8032764f..b35bde7b82b0 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 +20250404,98800,100100,100900,95100,1370652,134376015400,00,0.00,N,5,-1900, 20250403,100700,96400,101500,95600,1176346,117231394100,00,0.00,N,2,1700, 20250402,99000,106900,107200,97200,1845907,186429425900,00,0.00,N,5,-6900, 20250401,105900,106500,107700,105200,957686,101901734100,00,0.00,N,2,900, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 73f5e66d336a..c8118050f658 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 +20250404,50000,48300,50100,47900,223526,11024291625,00,0.00,N,2,1150, 20250403,48850,47400,49450,47400,233579,11391087050,00,0.00,N,2,550, 20250402,48300,49100,49200,47850,257418,12418152725,00,0.00,N,5,-600, 20250401,48900,49300,49850,48850,213936,10536121150,00,0.00,N,5,-100, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index f412821c6d76..7b88adbbf402 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 +20250404,4915,4700,5000,4700,28425,136873734,00,0.00,N,2,110, 20250403,4805,4700,4855,4700,42097,201594572,00,0.00,N,2,5, 20250402,4800,4850,4910,4800,25521,123619370,00,0.00,N,5,-90, 20250401,4890,4745,4935,4715,50983,245486757,00,0.00,N,2,145, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index f55c526dde4a..b716a1f49e04 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 +20250404,2085,2195,2195,2005,15759,32483080,00,0.00,N,5,-115, 20250403,2200,2220,2295,2100,5692,12421125,00,0.00,N,5,-40, 20250402,2240,2240,2300,2170,6945,15335044,00,0.00,N,3,0, 20250401,2240,2255,2255,2185,2115,4707575,00,0.00,N,2,25, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 71d261295672..453782bb4116 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 +20250404,14800,14100,15100,13950,151957,2226835085,00,0.00,N,2,420, 20250403,14380,14110,14390,13510,85535,1203466330,00,0.00,N,2,130, 20250402,14250,14290,14440,14050,84521,1194752455,00,0.00,N,5,-40, 20250401,14290,14080,14420,13960,110157,1571773100,00,0.00,N,2,180, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index e83e0a4dc070..5ef8f56cf559 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 +20250404,84000,86000,86800,81600,39202,3288740800,00,0.00,N,5,-3300, 20250403,87300,87000,87400,84700,30998,2682861200,00,0.00,N,5,-2600, 20250402,89900,84700,90400,83000,75421,6666844850,00,0.00,N,2,5500, 20250401,84400,79600,84700,77400,42562,3454244050,00,0.00,N,2,4800, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 54f6d563cc7e..f601677b5332 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 +20250404,1038,998,1054,998,356785,364003974,00,0.00,N,2,9, 20250403,1029,1045,1055,1028,235600,243622924,00,0.00,N,5,-32, 20250402,1061,1200,1200,1055,655108,717486689,00,0.00,N,5,-6, 20250401,1067,1040,1087,1040,219359,231470896,00,0.00,N,2,7, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 2539e0758d34..653e84e083ee 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 +20250404,5960,5770,6090,5720,105560,625044130,00,0.00,N,2,80, 20250403,5880,5960,6000,5840,67855,401684445,00,0.00,N,5,-90, 20250402,5970,6030,6090,5890,87651,525534090,00,0.00,N,5,-90, 20250401,6060,5810,6070,5810,101180,605490345,00,0.00,N,2,300, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 2cdabde66e29..297b28411b37 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 +20250404,6580,6370,6580,6280,23913,152958175,00,0.00,N,2,150, 20250403,6430,6510,6510,6340,31753,203446700,00,0.00,N,5,-120, 20250402,6550,6900,6900,6510,28244,187228180,00,0.00,N,5,-350, 20250401,6900,6430,6900,6410,15484,102893855,00,0.00,N,2,420, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index f9ee09db168b..4e8e7a1cd32a 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 +20250404,26700,26950,27200,26500,75523,2022717575,00,0.00,N,5,-350, 20250403,27050,26700,27600,26000,94252,2553058850,00,0.00,N,5,-50, 20250402,27100,26500,27550,26100,67258,1823568275,00,0.00,N,2,700, 20250401,26400,25850,26800,25700,51294,1349599325,00,0.00,N,2,600, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index cf0abd6dea19..0dcfbc6afa0b 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 +20250404,143,143,145,139,1509948,213593651,00,0.00,N,5,-1, 20250403,144,149,149,143,1656947,240025562,00,0.00,N,5,-6, 20250402,150,149,152,145,1446782,213467776,00,0.00,N,2,1, 20250401,149,146,151,143,2052637,302282802,00,0.00,N,2,4, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 82db469b2c9e..5570e8ead5a1 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 +20250404,4200,4240,4245,4060,21679,89112684,00,0.00,N,5,-50, 20250403,4250,4310,4320,4155,9831,41704104,00,0.00,N,5,-50, 20250402,4300,4355,4360,4265,3781,16187270,00,0.00,N,5,-40, 20250401,4340,4240,4345,4115,15560,66587600,00,0.00,N,2,185, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 85e175dd1e0a..c05180fba4bf 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 -20250403,145,145,145,145,0,0,00,0.00,Y,3,0, +20250404,145,145,145,145,0,0,00,0.00,Y,3,0, +20250403,145,145,145,145,0,0,00,0.00,Y,0,0, 20250402,145,145,145,145,0,0,00,0.00,Y,0,0, 20250401,145,145,145,145,0,0,00,0.00,Y,0,0, 20250331,145,145,145,145,0,0,00,0.00,Y,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index a13d631c2b6d..eec3a09225df 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 +20250404,1020,1035,1075,1006,336074,347340656,00,0.00,N,5,-28, 20250403,1048,1081,1095,981,414858,435576311,00,0.00,N,5,-41, 20250402,1089,1240,1240,1067,741708,823471991,00,0.00,N,5,-129, 20250401,1218,1172,1229,1145,367072,438321153,00,0.00,N,2,46, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index ec6d9ec19a82..c55d762a9ecb 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 +20250404,59400,56700,61200,56400,220658,12940254600,00,0.00,N,2,1400, 20250403,58000,55800,58600,55600,119109,6837195950,00,0.00,N,3,0, 20250402,58000,61200,61200,57400,150630,8793287050,00,0.00,N,5,-2500, 20250401,60500,58400,63300,57400,245911,14906198900,00,0.00,N,2,3000, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 9e793b947cc9..8a0dfc3e1e58 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 +20250404,8050,9390,10440,8040,1798759,16478028135,00,0.00,N,5,-1150, 20250403,9200,8550,10110,8090,1495605,13638664060,00,0.00,N,2,670, 20250402,8530,9360,9370,8200,749477,6470188310,00,0.00,N,5,-740, 20250401,9270,7300,9430,7080,1111264,9806018925,00,0.00,N,2,1900, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 9df0ad08bdca..d2adcf874dd6 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 +20250404,247,250,253,245,398332,98934467,00,0.00,N,5,-3, 20250403,250,249,252,246,418961,103963131,00,0.00,N,2,1, 20250402,249,249,259,243,434254,109109168,00,0.00,N,2,2, 20250401,247,241,248,241,287037,70168946,00,0.00,N,2,6, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index dfb6fab14e1f..1c9e8313b487 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 +20250404,1454,1362,1460,1330,171127,238343654,00,0.00,N,2,79, 20250403,1375,1324,1381,1311,118836,160713293,00,0.00,N,2,38, 20250402,1337,1393,1405,1334,218275,294183677,00,0.00,N,5,-62, 20250401,1399,1386,1414,1367,188315,261082733,00,0.00,N,2,13, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index d27c9211b23f..919cb8d9866c 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 +20250404,3860,3875,3910,3800,137969,530737402,00,0.00,N,5,-45, 20250403,3905,3800,4170,3750,231941,905955613,00,0.00,N,2,30, 20250402,3875,3910,3990,3835,131376,515241316,00,0.00,N,5,-70, 20250401,3945,3880,3985,3880,68575,270615695,00,0.00,N,2,80, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index fcf3dcd09982..eaf8ac07453a 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 +20250404,13170,16780,19220,12230,55461679,870023451655,00,0.00,N,5,-2370, 20250403,15540,16470,18730,15080,41123132,704252135035,00,0.00,N,5,-350, 20250402,15890,14250,16870,13560,50208521,754140311935,00,0.00,N,2,2820, 20250401,13070,10060,13070,9690,16404877,195717008340,00,0.00,N,1,3010, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 5c189b4c0992..198fb30bb858 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 +20250404,7310,7080,7340,7060,47226,341653100,00,0.00,N,2,100, 20250403,7210,7200,7350,7160,46760,338910100,00,0.00,N,5,-130, 20250402,7340,7440,7440,7240,23830,173990460,00,0.00,N,5,-10, 20250401,7350,7240,7450,7180,43676,320828190,00,0.00,N,2,170, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 748e308e75d5..d5bd690a1878 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 +20250404,1253,1252,1270,1231,29493,36793056,00,0.00,N,2,1, 20250403,1252,1251,1254,1243,7972,9964920,00,0.00,N,2,1, 20250402,1251,1270,1273,1250,19442,24423014,00,0.00,N,5,-23, 20250401,1274,1240,1300,1237,26027,32888356,00,0.00,N,2,20, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index 20ceedf96273..5078ba03db4c 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 -20250403,764,764,764,764,0,0,00,0.00,Y,3,0, +20250404,764,764,764,764,0,0,00,0.00,Y,3,0, +20250403,764,764,764,764,0,0,00,0.00,Y,0,0, 20250402,764,764,764,764,0,0,00,0.00,Y,0,0, 20250401,764,764,764,764,0,0,00,0.00,Y,0,0, 20250331,764,764,764,764,0,0,00,0.00,Y,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 8d9ab588ef34..ee2dbc6c7e6f 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 +20250404,199,197,200,189,1267800,244919057,00,0.00,N,2,1, 20250403,198,207,209,194,1505704,300535671,00,0.00,N,5,-9, 20250402,207,203,209,199,1199867,244274984,00,0.00,N,2,4, 20250401,203,211,212,198,1800878,364778922,00,0.00,N,5,-2, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 345823645b86..7acfbbddacc0 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 +20250404,19620,19600,20100,19270,9077,176883470,00,0.00,N,5,-240, 20250403,19860,19320,20400,19000,16876,336193220,00,0.00,N,2,500, 20250402,19360,19950,19980,19220,5753,111752305,00,0.00,N,5,-330, 20250401,19690,18900,19830,18740,11799,228875150,00,0.00,N,2,820, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 956bfc79a806..e8ef6a2e142b 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 +20250404,27700,28200,28450,26500,56814,1572477700,00,0.00,N,5,-500, 20250403,28200,27150,28400,26550,74064,2070090950,00,0.00,N,2,1050, 20250402,27150,27400,27750,26550,36941,1008318900,00,0.00,N,5,-150, 20250401,27300,25850,27600,25100,86504,2316732950,00,0.00,N,2,1450, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index de33d57cb128..8c879c0e8886 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 +20250404,903,945,945,903,19776,18295727,00,0.00,N,5,-42, 20250403,945,944,948,935,2738,2575280,00,0.00,N,2,1, 20250402,944,952,967,935,14140,13383256,00,0.00,N,2,9, 20250401,935,910,980,904,38751,35816103,00,0.00,N,2,25, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 0b858de5c9fb..a6827af01311 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 +20250404,23700,23850,23850,23400,7998,189168675,00,0.00,N,5,-150, 20250403,23850,23650,23950,23550,6427,152765375,00,0.00,N,3,0, 20250402,23850,24000,24000,23650,6255,148694975,00,0.00,N,5,-200, 20250401,24050,23450,24050,23150,10433,246980375,00,0.00,N,2,950, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index e36107de2158..9b97294d0bd1 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 +20250404,1662,1720,2050,1500,4205927,7759195998,00,0.00,N,5,-18, 20250403,1680,1820,1877,1643,1017151,1824240853,00,0.00,N,5,-145, 20250402,1825,2025,2045,1796,2760264,5185542391,00,0.00,N,5,-210, 20250401,2035,1616,2055,1560,2323270,4541928918,00,0.00,N,2,445, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 867ccd0947f3..98095ab2aa90 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 +20250404,2015,1995,2045,1975,66940,133983739,00,0.00,N,2,15, 20250403,2000,1950,2035,1950,41989,83977452,00,0.00,N,5,-20, 20250402,2020,2040,2045,2005,41967,84670170,00,0.00,N,5,-25, 20250401,2045,1977,2060,1977,68395,138322447,00,0.00,N,2,53, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index 1883feba4fa9..f24738d79c6e 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 +20250404,5250,5100,5300,5070,53485,278261975,00,0.00,N,2,120, 20250403,5130,5100,5250,5050,38974,200490745,00,0.00,N,5,-50, 20250402,5180,5160,5300,5070,61534,319876515,00,0.00,N,2,30, 20250401,5150,4985,5230,4985,41354,211750280,00,0.00,N,2,100, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index e88a2e512021..ccda0aae0c20 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 +20250404,7930,8030,8200,7840,31653,251605220,00,0.00,N,5,-110, 20250403,8040,8050,8160,7990,14469,116225895,00,0.00,N,5,-70, 20250402,8110,8240,8280,8010,21655,175758290,00,0.00,N,5,-120, 20250401,8230,8070,8390,8070,18018,147912960,00,0.00,N,2,100, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 095208fdeea1..b5c238a3729f 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 +20250404,793,738,807,720,249753,192656977,00,0.00,N,2,55, 20250403,738,743,746,725,89112,65402570,00,0.00,N,5,-5, 20250402,743,743,749,733,95554,70694918,00,0.00,N,5,-7, 20250401,750,765,770,733,261645,198157589,00,0.00,N,5,-15, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 53088fda168c..e9a0cd512a25 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 -20250403,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250404,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250403,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250402,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250401,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250331,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 6d23cc4a95cc..7b114224eb8c 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 +20250404,1148,1305,1305,957,1490818,1589582168,00,0.00,N,5,-157, 20250403,1305,1300,1365,1290,430302,567908260,00,0.00,N,2,5, 20250402,1300,1282,1361,1204,1013772,1321847308,00,0.00,N,2,17, 20250401,1283,1091,1299,1059,2678000,3218135179,00,0.00,N,2,188, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 863895dc5f9c..2e2b0ed6626e 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 +20250404,72800,71000,73600,71000,564805,40888075500,00,0.00,N,5,-100, 20250403,72900,75800,75800,72600,1574127,115438156300,00,0.00,N,5,-4500, 20250402,77400,78100,78400,76700,329645,25470665600,00,0.00,N,5,-500, 20250401,77900,77900,78400,77000,356143,27696853600,00,0.00,N,2,700, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 0f5f7e1b7d60..ab855a1626a8 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 +20250404,3010,3000,3025,2950,134812,403279423,00,0.00,N,2,5, 20250403,3005,2995,3005,2990,37618,112829635,00,0.00,N,3,0, 20250402,3005,3010,3010,2995,25842,77556485,00,0.00,N,5,-5, 20250401,3010,3025,3025,3000,35056,105331177,00,0.00,N,2,10, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 07fb323bd114..4dac6c827cad 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 +20250404,16600,16630,16650,16280,8538,140514910,00,0.00,N,5,-100, 20250403,16700,16700,16940,16520,8603,143598350,00,0.00,N,3,0, 20250402,16700,16690,16710,16430,6106,101448440,00,0.00,N,2,10, 20250401,16690,16400,16850,16300,5795,96548820,00,0.00,N,2,510, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index cf0abe722a63..e2938827a706 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 +20250404,2845,2795,2900,2795,7744,21857775,00,0.00,N,2,5, 20250403,2840,2825,2880,2800,19923,56183455,00,0.00,N,5,-5, 20250402,2845,2860,2885,2785,9885,27900915,00,0.00,N,3,0, 20250401,2845,2845,2870,2840,3485,9926040,00,0.00,N,3,0, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 35c6d6a492e0..ef343d78b762 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 +20250404,2965,3000,3295,2850,1828280,5768315553,00,0.00,N,5,-15, 20250403,2980,2880,3015,2880,54332,160040235,00,0.00,N,2,50, 20250402,2930,2945,2955,2900,41356,120868415,00,0.00,N,5,-10, 20250401,2940,2910,2990,2900,43464,128278327,00,0.00,N,5,-25, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 0f56635abc36..93a73aa0b6f1 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 +20250404,1295,1250,1320,1250,1696422,2178568557,00,0.00,N,5,-6, 20250403,1301,1309,1480,1300,9196383,12780606454,00,0.00,N,2,63, 20250402,1238,1274,1280,1230,982658,1251917100,00,0.00,N,5,-34, 20250401,1272,1223,1324,1217,1271390,1616019277,00,0.00,N,2,50, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 68b1290dad6e..7365ca58077f 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 -20250403,1393,1396,1396,1396,0,0,00,0.00,Y,5,-3, +20250404,1389,1393,1393,1393,0,0,00,0.00,Y,5,-4, +20250403,1393,1393,1393,1393,0,0,00,0.00,Y,3,-3, 20250402,1396,1396,1396,1396,1,1396,00,0.00,Y,5,-1, 20250401,1397,1397,1397,1397,1,1397,00,0.00,N,2,97, 20250331,1300,1298,1300,1298,44,57163,00,0.00,N,5,-96, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 325ec8936398..959700ee43bb 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 +20250404,2525,2490,2530,2455,20568,51228710,00,0.00,N,2,35, 20250403,2490,2530,2535,2465,12174,30511175,00,0.00,N,5,-20, 20250402,2510,2500,2570,2500,32044,80664630,00,0.00,N,2,15, 20250401,2495,2465,2550,2395,36177,90502740,00,0.00,N,3,0, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index fa04d6407805..c6e1b468c2c4 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 +20250404,481,475,497,447,657689,316337588,00,0.00,N,2,5, 20250403,476,463,478,431,514988,237527537,00,0.00,N,2,12, 20250402,464,473,485,464,568035,267249961,00,0.00,N,5,-8, 20250401,472,472,484,464,629157,297031559,00,0.00,N,3,0, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index afe55208a023..fe2cebc66e1c 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 +20250404,61800,56200,62000,56100,489788,29518436000,00,0.00,N,2,4300, 20250403,57500,55600,58000,54700,335981,19002836450,00,0.00,N,5,-1100, 20250402,58600,59600,60100,58000,198190,11612375650,00,0.00,N,5,-600, 20250401,59200,59700,60600,58800,284017,16955591550,00,0.00,N,5,-600, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 17f63db629e9..6f5564ff6ce2 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 +20250404,1180,1204,1214,1175,108915,129359721,00,0.00,N,5,-39, 20250403,1219,1170,1226,1140,193473,229579950,00,0.00,N,5,-1, 20250402,1220,1190,1245,1150,272227,328341496,00,0.00,N,2,31, 20250401,1189,1097,1237,1072,596569,691867145,00,0.00,N,2,92, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 3ac33578a2af..fd5a12198db6 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 +20250404,1483,1412,1506,1412,59345,87067194,00,0.00,N,2,23, 20250403,1460,1472,1502,1460,51589,75870779,00,0.00,N,5,-25, 20250402,1485,1535,1535,1483,43398,64794145,00,0.00,N,5,-39, 20250401,1524,1456,1536,1456,52998,79071866,00,0.00,N,2,68, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index e0cc147f95e8..7cb5c1e3cb9a 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 +20250404,3130,2895,3155,2835,451522,1353980080,00,0.00,N,2,215, 20250403,2915,3025,3495,2875,3526579,11649046073,00,0.00,N,5,-95, 20250402,3010,2740,3250,2705,609598,1854629402,00,0.00,N,2,270, 20250401,2740,2650,2760,2650,14338,38865060,00,0.00,N,5,-20, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index ed505c46888f..bcdeada7b7f3 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 +20250404,14180,14770,14855,13840,654421,9400906955,00,0.00,N,5,-1070, 20250403,15250,15510,15820,15090,458758,7091263305,00,0.00,N,5,-730, 20250402,15980,16120,16870,15880,1240397,20347727900,00,0.00,N,5,-130, 20250401,16110,16590,16780,16010,855605,14007665860,00,0.00,N,5,-210, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index ceba6d8023e1..543ab3bc33fc 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 +20250404,85600,86600,88200,85000,80197,6929909900,00,0.00,N,5,-1400, 20250403,87000,82900,87800,81400,125776,10830052200,00,0.00,N,2,2000, 20250402,85000,87900,87900,84800,91500,7866626800,00,0.00,N,5,-1700, 20250401,86700,81200,87600,81100,176806,15132928000,00,0.00,N,2,5400, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 305e988fecf5..27ac9dda1dc1 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 +20250404,2885,2795,2885,2700,20409,56436760,00,0.00,N,2,90, 20250403,2795,2875,2875,2795,12575,35522685,00,0.00,N,5,-85, 20250402,2880,2910,2935,2875,2876,8310381,00,0.00,N,5,-30, 20250401,2910,2850,2910,2825,9974,28617167,00,0.00,N,2,85, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index c0dc606c652e..746b182ea02d 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 +20250404,33250,33000,33450,32950,4311,142765000,00,0.00,N,3,0, 20250403,33250,32950,33350,32800,6172,204434900,00,0.00,N,2,300, 20250402,32950,32950,33050,32500,3968,130366950,00,0.00,N,2,200, 20250401,32750,32350,32900,32000,5632,183617450,00,0.00,N,2,350, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 40b38410d769..2fdb361bb553 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 +20250404,1416,1281,1420,1281,344696,478294106,00,0.00,N,2,96, 20250403,1320,1314,1330,1300,71234,94022630,00,0.00,N,2,1, 20250402,1319,1354,1355,1311,51768,68443834,00,0.00,N,5,-19, 20250401,1338,1322,1340,1311,68780,91178243,00,0.00,N,2,16, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index cb40e58d2497..36b88734535d 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 +20250404,11300,11540,12090,10910,1104552,12585246670,00,0.00,N,5,-630, 20250403,11930,11590,12100,11590,699492,8319121395,00,0.00,N,5,-220, 20250402,12150,12250,12590,11980,940788,11526214345,00,0.00,N,2,10, 20250401,12140,11930,12220,11510,1027380,12252009305,00,0.00,N,2,440, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index c2bdbd28b20e..e9df0e00c51f 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 +20250404,6520,6470,6560,6210,12233,79904270,00,0.00,N,5,-10, 20250403,6530,6450,6550,6450,12911,84075740,00,0.00,N,3,0, 20250402,6530,6500,6550,6490,4473,29139070,00,0.00,N,2,70, 20250401,6460,6360,6540,6360,13931,90534240,00,0.00,N,2,20, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 8a27ef1a5e02..651b64f57ec5 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 +20250404,555,550,560,533,700712,385675182,00,0.00,N,2,3, 20250403,552,565,570,548,432549,240645998,00,0.00,N,5,-13, 20250402,565,570,577,555,557505,316370497,00,0.00,N,2,5, 20250401,560,572,580,554,1001504,563822848,00,0.00,N,5,-13, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index ad09a9080dc8..5fd443d7657f 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 +20250404,2170,2160,2215,2130,56577,122091315,00,0.00,N,2,10, 20250403,2160,2155,2175,2125,31590,67985235,00,0.00,N,5,-15, 20250402,2175,2220,2235,2170,32682,71558838,00,0.00,N,5,-40, 20250401,2215,2175,2235,2175,48528,106991367,00,0.00,N,2,35, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 21ff63b99d52..b2e7f7810e1e 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 +20250404,6660,6670,6800,6550,1143628,7639355105,00,0.00,N,5,-90, 20250403,6750,6590,6810,6460,1025890,6822534075,00,0.00,N,5,-20, 20250402,6770,6990,7100,6310,3435617,22607194500,00,0.00,N,2,150, 20250401,6620,6400,6720,6380,690116,4544916950,00,0.00,N,2,330, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 4238358c4e83..917c40282208 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 +20250404,2950,2920,3020,2820,98730,288215870,00,0.00,N,2,15, 20250403,2935,2835,2940,2785,67107,192953375,00,0.00,N,2,45, 20250402,2890,2910,2920,2810,69640,200285635,00,0.00,N,5,-20, 20250401,2910,2730,3025,2700,155737,452645591,00,0.00,N,2,180, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index 86cf985c237c..d77d62602d42 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 +20250404,2290,2265,2345,2250,11607,26633455,00,0.00,N,2,25, 20250403,2265,2265,2300,2250,13482,30622930,00,0.00,N,5,-25, 20250402,2290,2340,2385,2265,7776,18045952,00,0.00,N,5,-40, 20250401,2330,2310,2355,2265,21644,49956489,00,0.00,N,2,20, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 285c20c2fbd0..fd0f902e166b 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 +20250404,2235,2225,2245,2200,12396,27577710,00,0.00,N,2,10, 20250403,2225,2200,2235,2150,26481,58020710,00,0.00,N,2,15, 20250402,2210,2215,2230,2205,10962,24246930,00,0.00,N,5,-5, 20250401,2215,2275,2275,2190,22212,49449675,00,0.00,N,2,40, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index c596b695e3c0..6634340c0272 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 +20250404,6290,6260,6340,6210,15724,98667830,00,0.00,N,2,10, 20250403,6280,6280,6280,6190,7945,49486260,00,0.00,N,5,-10, 20250402,6290,6330,6340,6210,8051,50454560,00,0.00,N,5,-40, 20250401,6330,6160,6330,6140,24655,152969020,00,0.00,N,2,170, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 7efcf26acdbc..fc5fd6db4526 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 +20250404,5170,5150,5210,5100,12698,65494525,00,0.00,N,5,-30, 20250403,5200,5190,5230,5120,31451,163193555,00,0.00,N,5,-20, 20250402,5220,5180,5230,5130,34568,179077375,00,0.00,N,2,60, 20250401,5160,5050,5160,5050,35865,183805745,00,0.00,N,2,90, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index cf11a64277d3..551dc0352423 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 +20250404,4330,4405,4650,4290,249801,1114343438,00,0.00,N,5,-85, 20250403,4415,4205,4495,4205,117943,519830823,00,0.00,N,2,105, 20250402,4310,4405,4410,4295,27666,119700633,00,0.00,N,5,-90, 20250401,4400,4340,4440,4280,47571,208200802,00,0.00,N,2,100, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 41fd936c1230..a06609d86ad4 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 +20250404,2430,2360,2515,2325,1148876,2787742477,00,0.00,N,2,50, 20250403,2380,2405,2495,2360,870953,2099474467,00,0.00,N,5,-80, 20250402,2460,2630,2675,2445,1506427,3776972573,00,0.00,N,5,-190, 20250401,2650,2680,2770,2535,2263874,6032227441,00,0.00,N,5,-70, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 92645eed542f..ad78a82c85bc 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 +20250404,2815,2710,2840,2670,51760,143123000,00,0.00,N,2,25, 20250403,2790,2780,2830,2700,42069,115732250,00,0.00,N,5,-15, 20250402,2805,2865,2880,2760,116273,325227387,00,0.00,N,5,-75, 20250401,2880,2780,2985,2770,216811,628768082,00,0.00,N,2,130, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 69dacc559c51..6714325d6479 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 +20250404,8350,7930,8650,7900,172813,1440196445,00,0.00,N,2,250, 20250403,8100,8180,8190,7880,172572,1382834675,00,0.00,N,5,-200, 20250402,8300,8870,9070,8220,234062,1988042560,00,0.00,N,5,-610, 20250401,8910,8900,9000,8800,91073,811961865,00,0.00,N,2,150, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index a6fa041843bc..45fc50e75d4b 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 +20250404,173900,172900,174600,170500,450814,77709310050,00,0.00,N,2,400, 20250403,173500,165800,174000,165700,594307,102216026539,00,0.00,N,2,3800, 20250402,169700,175600,176100,167300,623382,105452695750,00,0.00,N,5,-5100, 20250401,174800,170100,177300,170100,433026,75557013750,00,0.00,N,2,5800, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 9d927afcc38c..c15f0b6ffaee 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 +20250404,16260,14960,16970,14960,173122,2801738360,00,0.00,N,2,1140, 20250403,15120,14890,15420,14740,26157,396062550,00,0.00,N,2,130, 20250402,14990,14930,15090,14790,8325,124069610,00,0.00,N,3,0, 20250401,14990,14310,15020,14310,24444,362143390,00,0.00,N,2,570, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 2bca1704c6af..a7a1658a9b2a 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 +20250404,993,986,993,976,64338,63277058,00,0.00,N,2,5, 20250403,988,986,997,976,65194,64431952,00,0.00,N,2,1, 20250402,987,982,992,982,26688,26327613,00,0.00,N,5,-2, 20250401,989,975,1002,957,60664,59573404,00,0.00,N,2,10, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index d403714d084d..1b0cb0750a5a 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 +20250404,49500,48950,50800,48300,95725,4747231000,00,0.00,N,2,100, 20250403,49400,48000,49450,47500,63898,3126319450,00,0.00,N,2,600, 20250402,48800,50100,50400,48550,88852,4344525900,00,0.00,N,5,-1150, 20250401,49950,48350,51100,48350,115150,5747253050,00,0.00,N,2,1550, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index efc5ec074bf8..4844f69d356c 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 -20250403,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250404,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250403,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250402,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250401,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250331,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 6087891cc30a..39e6269af6c6 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 +20250404,7290,7250,7290,7150,17387,126264220,00,0.00,N,2,40, 20250403,7250,7100,7250,7070,27029,194053600,00,0.00,N,2,80, 20250402,7170,7130,7200,7090,6309,45022140,00,0.00,N,2,10, 20250401,7160,7100,7200,7030,27137,193918520,00,0.00,N,2,150, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 849c149cf0ef..9f783c69ec9b 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 -20250403,778,778,778,778,0,0,00,0.00,Y,3,0, +20250404,778,778,778,778,0,0,00,0.00,Y,3,0, +20250403,778,778,778,778,0,0,00,0.00,Y,0,0, 20250402,778,778,778,778,0,0,00,0.00,Y,0,0, 20250401,778,778,778,778,0,0,00,0.00,Y,0,0, 20250331,778,778,778,778,0,0,00,0.00,Y,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 0182c64316a0..5b86035c3c10 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 +20250404,13650,13060,13680,13040,160465,2168002365,00,0.00,N,2,590, 20250403,13060,13010,13330,12910,68104,887519305,00,0.00,N,5,-420, 20250402,13480,13330,13580,13200,109065,1463616895,00,0.00,N,3,0, 20250401,13480,13310,13580,13280,126435,1694384035,00,0.00,N,2,180, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 2ca9d4b9bdae..1977ce1c4672 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 +20250404,1534,1434,1589,1368,169011,247470022,00,0.00,N,2,100, 20250403,1434,1457,1495,1408,79400,115316670,00,0.00,N,5,-23, 20250402,1457,1463,1496,1420,79892,116535288,00,0.00,N,5,-6, 20250401,1463,1430,1469,1416,100445,145213044,00,0.00,N,2,48, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 00200c9c31fb..a7438298b9a9 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 +20250404,15480,15200,15480,15040,66865,1025374365,00,0.00,N,2,220, 20250403,15260,15170,15290,14990,46946,710036475,00,0.00,N,5,-50, 20250402,15310,15630,15650,15280,64283,990331045,00,0.00,N,5,-320, 20250401,15630,15700,15730,15540,29874,466782760,00,0.00,N,5,-70, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index a4487dd5ef8a..b65a7460c091 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 +20250404,1405,1406,1518,1388,429847,624216228,00,0.00,N,2,5, 20250403,1400,1312,1466,1312,288172,406921660,00,0.00,N,2,88, 20250402,1312,1370,1370,1312,20514,27191732,00,0.00,N,5,-13, 20250401,1325,1254,1350,1246,55856,73639510,00,0.00,N,2,71, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index b3be987a9bf2..d0f4ccaab16c 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 +20250404,3980,3915,3985,3810,27572,107236836,00,0.00,N,2,110, 20250403,3870,3820,4050,3820,25895,102023246,00,0.00,N,5,-10, 20250402,3880,3860,4085,3820,51515,204432618,00,0.00,N,2,20, 20250401,3860,3985,3985,3715,39849,152271703,00,0.00,N,2,205, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index bd96c9c7bb93..e0b68266ccb5 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 +20250404,1588,1603,1646,1549,921209,1466993011,00,0.00,N,2,8, 20250403,1580,1584,1602,1556,440477,698684944,00,0.00,N,5,-8, 20250402,1588,1540,1613,1520,857682,1344656818,00,0.00,N,2,24, 20250401,1564,1519,1569,1488,701630,1061045720,00,0.00,N,2,39, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 91835618af8f..960afb423d27 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 +20250404,10890,11320,11320,10750,13616,148913660,00,0.00,N,5,-180, 20250403,11070,11290,11290,10950,10054,112162810,00,0.00,N,5,-120, 20250402,11190,11190,11330,11120,7677,86126360,00,0.00,N,2,170, 20250401,11020,10990,11800,10870,16536,186385710,00,0.00,N,2,170, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 8edeb586098e..4d6a36d5205e 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 +20250404,842,821,851,807,485135,400873227,00,0.00,N,2,15, 20250403,827,860,860,823,269274,224730090,00,0.00,N,5,-41, 20250402,868,876,882,843,182967,157495168,00,0.00,N,5,-9, 20250401,877,869,900,859,252754,221496685,00,0.00,N,2,19, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index cf2ade4f67fd..55cdd6fb9efb 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 +20250404,118800,116500,120500,116400,30630,3644395450,00,0.00,N,5,-100, 20250403,118900,110000,119300,109000,39176,4590977700,00,0.00,N,2,5600, 20250402,113300,114000,114300,111500,19063,2161290000,00,0.00,N,2,100, 20250401,113200,112600,114100,112100,26985,3050795000,00,0.00,N,2,200, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index 1fd6a2626ec4..823c8076f945 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 +20250404,1133,1098,1153,1095,3637,4074830,00,0.00,N,2,29, 20250403,1104,1143,1143,1104,3755,4237577,00,0.00,N,5,-43, 20250402,1147,1174,1200,1147,5372,6239085,00,0.00,N,5,-14, 20250401,1161,1106,1170,1106,9104,10341884,00,0.00,N,2,55, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 1694c2b54794..bfd975f5f745 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 +20250404,3635,3340,3640,3315,73837,261128575,00,0.00,N,2,295, 20250403,3340,3390,3395,3280,17502,58516430,00,0.00,N,5,-30, 20250402,3370,3465,3475,3325,18384,62512665,00,0.00,N,5,-75, 20250401,3445,3285,3470,3285,22135,74825835,00,0.00,N,2,170, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 89fe55a73817..64d2bd8eb029 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 +20250404,1129,1164,1164,1048,681793,754837262,00,0.00,N,5,-42, 20250403,1171,1173,1285,1124,1749800,2067884931,00,0.00,N,2,15, 20250402,1156,1215,1299,1142,1558918,1888861276,00,0.00,N,5,-39, 20250401,1195,1280,1320,1120,2655911,3230479293,00,0.00,N,5,-45, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 516449bfac41..09b46e5c29e2 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 +20250404,60400,57100,60600,56900,78223,4642719750,00,0.00,N,2,2200, 20250403,58200,58200,59200,57600,38338,2234055550,00,0.00,N,5,-1600, 20250402,59800,59500,59900,57900,84023,4959065850,02,0.00,N,2,500, 20250401,59300,59900,60400,57900,60384,3557871250,00,0.00,N,5,-600, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 8eb315c716f0..0ce0a5056395 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 +20250404,2380,2315,2450,2315,10566,25017115,00,0.00,N,2,20, 20250403,2360,2460,2460,2310,26421,62677610,00,0.00,N,5,-80, 20250402,2440,2465,2490,2370,21386,51583460,00,0.00,N,2,10, 20250401,2430,2435,2745,2415,309990,793491729,00,0.00,N,3,0, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index ebc0803eb5af..67dabf7a7d7f 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 +20250404,1596,1560,1677,1493,469252,751022107,00,0.00,N,2,13, 20250403,1583,1599,1630,1504,411986,652510885,00,0.00,N,2,4, 20250402,1579,1404,1599,1404,488205,751143456,00,0.00,N,2,175, 20250401,1404,1450,1490,1314,317484,438312146,00,0.00,N,5,-46, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index f8ee451a6ccc..6e12d79e3c29 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 +20250404,4120,3710,4120,3700,472360,1873674113,00,0.00,N,2,350, 20250403,3770,3625,3820,3600,109542,410058693,00,0.00,N,3,0, 20250402,3770,3795,3895,3745,158610,602480655,00,0.00,N,5,-10, 20250401,3780,3835,3875,3650,439241,1661777315,00,0.00,N,2,215, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index 79f78f2f51ce..1c00182ed00e 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 +20250404,72500,72700,73300,71700,79550,5756502650,00,0.00,N,5,-600, 20250403,73100,72700,73700,71300,107914,7825571150,00,0.00,N,5,-1300, 20250402,74400,74200,75600,73800,116605,8702784250,00,0.00,N,3,0, 20250401,74400,73100,75100,73000,90461,6728919500,00,0.00,N,2,1400, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 574258d97722..b91996d1fd7d 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 +20250404,3490,3485,3545,3320,768347,2643817053,00,0.00,N,2,5, 20250403,3485,3435,3580,3430,783375,2756114753,00,0.00,N,2,10, 20250402,3475,3580,3645,3460,688890,2433675647,00,0.00,N,5,-105, 20250401,3580,3515,3655,3515,809546,2901945879,00,0.00,N,2,65, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 64a52ccc73be..2239e32b0a0a 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 +20250404,4995,4995,5030,4850,84856,420076822,00,0.00,N,3,0, 20250403,4995,4860,5070,4810,92430,458639328,00,0.00,N,5,-15, 20250402,5010,5080,5090,4950,102420,513737783,00,0.00,N,5,-70, 20250401,5080,4900,5080,4835,151146,752005961,00,0.00,N,2,270, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index b7bb4cad60f0..e83a62314482 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 +20250404,14700,15090,15270,14390,340462,5130502955,00,0.00,N,5,-410, 20250403,15110,15050,15470,14880,30439,460018080,00,0.00,N,5,-250, 20250402,15360,15760,15760,15270,34823,535803750,00,0.00,N,5,-260, 20250401,15620,15360,15760,15150,31905,491505840,00,0.00,N,2,260, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index df889fe5a12d..0e1507f62c4e 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 +20250404,48000,46250,48400,45950,19340,917769350,00,0.00,N,2,1650, 20250403,46350,46300,46550,46000,10864,503198775,00,0.00,N,3,0, 20250402,46350,47200,47500,46000,18213,842332075,00,0.00,N,5,-850, 20250401,47200,46100,47200,45550,50540,2354108250,02,0.00,N,5,-2350, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index a486dd2aa2c3..409a76e236c8 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 -20250403,613,613,613,613,0,0,00,0.00,Y,3,0, +20250404,613,613,613,613,0,0,00,0.00,Y,3,0, +20250403,613,613,613,613,0,0,00,0.00,Y,0,0, 20250402,613,613,613,613,0,0,00,0.00,Y,0,0, 20250401,613,613,613,613,0,0,00,0.00,Y,0,0, 20250331,613,613,613,613,0,0,00,0.00,Y,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 05fc80c82e11..5e09649e7656 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 +20250404,5740,5670,5840,5570,11998,67844860,00,0.00,N,2,70, 20250403,5670,5690,5820,5620,10176,57901625,00,0.00,N,5,-120, 20250402,5790,5830,5850,5710,8100,46759395,00,0.00,N,5,-30, 20250401,5820,5650,5870,5650,13386,77365775,00,0.00,N,2,120, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 3674ed5021d8..d1d204918e1c 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 +20250404,7100,6950,7100,6920,13606,95111340,00,0.00,N,2,150, 20250403,6950,6950,7050,6930,11073,77203290,00,0.00,N,5,-50, 20250402,7000,7090,7090,6980,14923,104539255,00,0.00,N,5,-80, 20250401,7080,6980,7130,6980,12466,87924920,00,0.00,N,2,40, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 4a123dde8fc5..0d969b74bce3 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 +20250404,1474,1500,1500,1430,7739,11401647,00,0.00,N,3,0, 20250403,1474,1464,1476,1409,3979,5795355,00,0.00,N,5,-2, 20250402,1476,1560,1575,1430,9184,13660549,00,0.00,N,2,31, 20250401,1445,1443,1500,1429,5105,7496921,00,0.00,N,2,2, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index ff9884ac111f..48e6ff9140e3 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 +20250404,8800,8680,9380,8400,6572,56843885,00,0.00,N,2,40, 20250403,8760,8860,8870,8400,27486,235336885,00,0.00,N,5,-100, 20250402,8860,8890,9100,8780,1916,16977490,00,0.00,N,2,20, 20250401,8840,8760,9340,8650,5071,44917730,00,0.00,N,5,-30, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index ab719d00e3f1..e5251ba5dbdb 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 +20250404,27900,27450,28900,26900,409153,11423696900,00,0.00,N,5,-50, 20250403,27950,27050,28100,27050,411695,11366502325,00,0.00,N,2,50, 20250402,27900,27900,28600,27150,504026,14147737925,00,0.00,N,2,650, 20250401,27250,27000,27300,26600,255709,6897609050,00,0.00,N,2,750, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index a20371ced710..9f156a9fd4d8 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 +20250404,9740,9640,9740,9620,11553,112018710,00,0.00,N,3,0, 20250403,9740,9780,9780,9650,24371,236260280,00,0.00,N,5,-90, 20250402,9830,9840,9850,9700,6794,66413920,00,0.00,N,5,-10, 20250401,9840,9700,9880,9700,13741,134690165,00,0.00,N,2,140, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 2e42fde93125..1c32494fead9 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 +20250404,5350,5390,5470,5220,316404,1681412300,00,0.00,N,5,-100, 20250403,5450,5520,5530,5310,156547,849815155,00,0.00,N,5,-90, 20250402,5540,5270,5560,5130,228815,1237452620,00,0.00,N,2,310, 20250401,5230,5150,5260,4960,67979,352420830,00,0.00,N,2,80, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 7f1a644d53bd..5d05aa59432c 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 +20250404,2325,2290,2330,2245,8586,19699395,00,0.00,N,2,10, 20250403,2315,2270,2320,2225,7015,15876284,00,0.00,N,2,45, 20250402,2270,2355,2360,2270,13925,32158355,00,0.00,N,5,-85, 20250401,2355,2250,2520,2245,95054,229177196,00,0.00,N,2,105, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 43c8c15924cf..462c169e7c5c 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 -20250403,389,389,389,389,0,0,00,0.00,Y,3,0, +20250404,389,389,389,389,0,0,00,0.00,Y,3,0, +20250403,389,389,389,389,0,0,00,0.00,Y,0,0, 20250402,389,389,389,389,0,0,00,0.00,Y,0,0, 20250401,389,389,389,389,0,0,00,0.00,Y,0,0, 20250331,389,389,389,389,0,0,00,0.00,Y,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 798663be43f6..d7b6eba10fd5 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 +20250404,64200,63900,64700,63600,4631,296020200,00,0.00,N,5,-300, 20250403,64500,65500,65500,64300,3431,222269000,00,0.00,N,5,-1300, 20250402,65800,65800,66400,65400,1252,82617150,00,0.00,N,3,0, 20250401,65800,64900,65800,64900,2125,138729400,00,0.00,N,2,900, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 83816ff20b91..d53b0fddfef6 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 +20250404,1727,1686,1727,1567,1506937,2504147578,00,0.00,N,2,42, 20250403,1685,1735,1785,1685,512010,887953020,00,0.00,N,5,-89, 20250402,1774,1748,1800,1723,902481,1596880357,00,0.00,N,2,22, 20250401,1752,1897,1897,1744,927089,1659499446,00,0.00,N,5,-105, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index f4ff00fee598..2b118c5859ae 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 +20250404,10530,10420,10550,10330,19182,200701900,00,0.00,N,2,200, 20250403,10330,10220,10420,10150,8506,87698605,00,0.00,N,2,90, 20250402,10240,10380,10380,10230,9758,100284160,00,0.00,N,5,-50, 20250401,10290,10150,10380,10150,15654,161283800,00,0.00,N,2,140, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 148b45386702..bb0dbdf2c1a2 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 +20250404,4255,4150,4260,4150,15703,66052105,00,0.00,N,5,-10, 20250403,4265,4215,4350,4180,15469,66097191,00,0.00,N,5,-5, 20250402,4270,4295,4350,4180,21556,91607095,00,0.00,N,3,0, 20250401,4270,4045,4300,4045,24460,102287681,00,0.00,N,2,240, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 2b24bbf1d834..872285f8549c 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 +20250404,8620,8740,8820,8430,37918,326811830,00,0.00,N,5,-20, 20250403,8640,8670,8710,8560,22004,189434920,00,0.00,N,5,-30, 20250402,8670,8830,8830,8600,20141,174051090,00,0.00,N,5,-70, 20250401,8740,8560,8790,8560,13464,117034830,00,0.00,N,2,180, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 922dc0355c32..d39a86d1860d 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 +20250404,3880,3885,4010,3810,123574,483848572,00,0.00,N,5,-10, 20250403,3890,3825,3945,3825,61861,241565775,00,0.00,N,5,-30, 20250402,3920,3910,3950,3780,71677,277443004,00,0.00,N,2,45, 20250401,3875,3810,3875,3765,55496,212875702,00,0.00,N,2,175, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index abb22627d526..364d629600aa 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 +20250404,6000,6090,6210,5650,27215,164766870,00,0.00,N,5,-10, 20250403,6010,6100,6170,6000,16592,101229240,00,0.00,N,5,-150, 20250402,6160,6350,6350,6020,7036,42845870,00,0.00,N,5,-20, 20250401,6180,6150,6260,6120,2305,14193530,00,0.00,N,5,-50, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 8c5b3bf11c50..c95099804e3d 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 +20250404,3030,3180,3180,2900,122792,367808083,00,0.00,N,5,-110, 20250403,3140,3120,3240,3090,113093,355163839,00,0.00,N,5,-100, 20250402,3240,3010,3310,3010,233550,749160403,00,0.00,N,2,155, 20250401,3085,3050,3320,2900,394060,1221130847,00,0.00,N,2,145, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index e52952bb56e4..9b6cec583065 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 +20250404,4520,4410,4525,4340,497811,2214429796,00,0.00,N,2,50, 20250403,4470,4600,4640,4415,945023,4226057061,00,0.00,N,5,-260, 20250402,4730,4780,4830,4660,328213,1544105530,00,0.00,N,5,-65, 20250401,4795,4735,4840,4710,305179,1459241421,00,0.00,N,2,60, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 2e42b26b7b09..1dde7152467a 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 +20250404,18550,17850,19340,17850,34793,651864725,00,0.00,N,2,140, 20250403,18410,18150,18630,17690,31805,576824810,00,0.00,N,2,170, 20250402,18240,18700,18920,18180,13847,254597970,00,0.00,N,5,-540, 20250401,18780,18290,18910,18020,25686,477974295,00,0.00,N,2,490, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index a4f6c3650e9a..5338165f2f37 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 +20250404,1411,1411,1424,1390,25459,35914441,00,0.00,N,3,0, 20250403,1411,1430,1475,1411,74566,107108332,00,0.00,N,5,-19, 20250402,1430,1351,1470,1351,106810,152260125,00,0.00,N,2,80, 20250401,1350,1310,1362,1286,72440,95605383,00,0.00,N,2,40, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index e169c11d9245..c1a086059457 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 +20250404,1358,1346,1363,1338,83187,112770193,00,0.00,N,3,0, 20250403,1358,1335,1360,1322,220130,295467386,00,0.00,N,2,21, 20250402,1337,1324,1342,1316,162273,216115677,00,0.00,N,2,13, 20250401,1324,1298,1325,1298,107696,142265774,00,0.00,N,2,15, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index c5a88df879d4..7a11e3dc4a3d 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 +20250404,740,734,752,713,299824,219925660,00,0.00,N,2,6, 20250403,734,740,757,699,424389,306070188,00,0.00,N,5,-9, 20250402,743,760,764,725,272894,201727918,00,0.00,N,5,-17, 20250401,760,723,769,723,385411,286382151,00,0.00,N,2,37, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index e6fd0dc56e65..e0cd817bc266 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 -20250403,654,654,654,654,0,0,00,0.00,Y,3,0, +20250404,654,654,654,654,0,0,00,0.00,Y,3,0, +20250403,654,654,654,654,0,0,00,0.00,Y,0,0, 20250402,654,654,654,654,0,0,00,0.00,Y,0,0, 20250401,654,654,654,654,0,0,00,0.00,Y,0,0, 20250331,654,654,654,654,0,0,00,0.00,Y,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index cb8b2f29c579..84aeb67a07a2 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 +20250404,913,906,923,901,81464,73889560,00,0.00,N,5,-1, 20250403,914,909,915,899,49653,44894549,00,0.00,N,5,-2, 20250402,916,912,916,910,45021,41104656,00,0.00,N,2,4, 20250401,912,893,914,892,50006,45326272,00,0.00,N,2,23, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index ec021341320e..4e3e398486e6 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 +20250404,17690,17790,18370,17280,270723,4789126490,00,0.00,N,5,-500, 20250403,18190,17830,18270,17610,100338,1811462460,00,0.00,N,5,-300, 20250402,18490,18620,18630,18210,108291,1993418230,00,0.00,N,2,20, 20250401,18470,18250,18510,17900,148046,2706525880,00,0.00,N,2,570, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 699d5428743e..8b1703fd5227 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,555,598,598,550,1194501,673364340,00,0.00,N,5,-43, 20250403,598,550,635,550,1353198,808788374,00,0.00,N,2,32, 20250402,566,599,599,565,601799,344620428,00,0.00,N,5,-34, 20250401,600,546,658,546,4394189,2662633834,00,0.00,N,2,55, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index b37582246097..30de5ba9b820 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 +20250404,3400,2825,3480,2710,7558820,24367239656,00,0.00,N,2,585, 20250403,2815,2485,2960,2470,2566807,7229985704,00,0.00,N,2,290, 20250402,2525,2575,2595,2450,232498,586862910,00,0.00,N,5,-90, 20250401,2615,2355,2660,2335,551188,1415407894,00,0.00,N,2,260, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 629845840075..fed5bb07c477 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 +20250404,3370,3370,3390,3250,8671,28593275,00,0.00,N,3,0, 20250403,3370,3290,3385,3255,30554,100754055,00,0.00,N,2,40, 20250402,3330,3350,3350,3245,26551,86941985,00,0.00,N,2,60, 20250401,3270,3380,3380,3265,37069,122194490,00,0.00,N,5,-40, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 06e7fd89cd41..2f89378d414b 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 +20250404,6910,6790,7130,6760,250580,1740395555,00,0.00,N,2,70, 20250403,6840,6660,6880,6610,178845,1217662240,00,0.00,N,2,40, 20250402,6800,6950,6950,6700,282054,1921411470,00,0.00,N,3,0, 20250401,6800,6740,6880,6690,330412,2238393770,00,0.00,N,2,220, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 364a00a4c2bb..7c8e79dcd170 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 +20250404,2460,2410,2480,2350,98954,240526390,00,0.00,N,2,45, 20250403,2415,2420,2485,2385,151897,369801181,00,0.00,N,3,0, 20250402,2415,2395,2420,2375,28662,68791080,00,0.00,N,2,20, 20250401,2395,2375,2410,2350,44977,107134745,00,0.00,N,2,35, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index ebc843c69d5b..1e944f832733 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 +20250404,1364,1348,1395,1334,52360,71911802,00,0.00,N,2,16, 20250403,1348,1337,1354,1332,61750,83048336,00,0.00,N,2,11, 20250402,1337,1337,1354,1302,41641,55324071,00,0.00,N,3,0, 20250401,1337,1286,1343,1286,68713,89850439,00,0.00,N,2,51, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index 4447bbf5fd4e..3585e9f9b606 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 +20250404,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, 20250403,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, 20250402,5590,5590,5590,5590,1,5590,00,0.00,Y,3,0, 20250401,5590,5590,5590,5590,0,0,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 954ad6f58075..690c58efd887 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 +20250404,836,830,837,800,33864,27720584,00,0.00,N,2,6, 20250403,830,800,842,800,52881,43353911,00,0.00,N,2,30, 20250402,800,841,950,800,256157,221266639,00,0.00,N,5,-41, 20250401,841,840,848,822,28956,24116167,00,0.00,N,2,1, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index e8cf615b5913..8822710b0875 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 +20250404,3955,4005,4095,3860,214619,845050417,00,0.00,N,5,-80, 20250403,4035,3970,4080,3865,113413,454595803,00,0.00,N,5,-35, 20250402,4070,4075,4480,4020,422986,1762304355,00,0.00,N,5,-35, 20250401,4105,3960,4105,3915,105989,426277545,00,0.00,N,2,165, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index 8a13e222d83f..f65f9f928ff2 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 +20250404,5230,5180,5490,5080,115191,600691820,00,0.00,N,2,10, 20250403,5220,5100,5260,5050,70173,364217360,00,0.00,N,3,0, 20250402,5220,5360,5430,5200,78810,414766850,00,0.00,N,5,-80, 20250401,5300,5260,5420,5230,120344,641212635,00,0.00,N,2,80, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 0fdd1f87dc7a..dc4b1bfd2c9b 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 +20250404,20200,20300,20950,19900,218248,4418129145,00,0.00,N,5,-500, 20250403,20700,19900,21050,19710,170504,3517507290,00,0.00,N,2,200, 20250402,20500,21100,21250,20250,230277,4772257225,00,0.00,N,5,-800, 20250401,21300,20800,21450,20100,234412,4925124975,00,0.00,N,2,500, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index bf3129cf3adb..febe5882f443 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 +20250404,8990,8890,9170,8660,17542,156397590,00,0.00,N,2,230, 20250403,8760,8710,8910,8610,6969,61020860,00,0.00,N,2,50, 20250402,8710,8760,8950,8680,9712,85498920,00,0.00,N,5,-20, 20250401,8730,8760,8950,8700,19629,171940180,00,0.00,N,5,-30, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 66c5cd1b805a..58397f09a9a2 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 +20250404,3700,3555,3735,3525,56067,205058372,00,0.00,N,2,145, 20250403,3555,3600,3630,3480,33130,116864786,00,0.00,N,5,-45, 20250402,3600,3695,3695,3590,31092,112351475,00,0.00,N,5,-70, 20250401,3670,3600,3685,3600,12176,44375562,00,0.00,N,2,45, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 8be01b35bbcc..940b669556ed 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 +20250404,9780,9870,9870,9550,2180,21012450,00,0.00,N,2,30, 20250403,9750,9780,9800,9510,8191,79155820,00,0.00,N,2,30, 20250402,9720,9800,9920,9600,2902,28042340,00,0.00,N,2,50, 20250401,9670,9680,9780,9660,1688,16353785,00,0.00,N,5,-100, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 4a9cc0b5fe51..42bc0f223635 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 -20250403,800,800,800,800,0,0,00,0.00,Y,3,0, +20250404,800,800,800,800,0,0,00,0.00,Y,3,0, +20250403,800,800,800,800,0,0,00,0.00,Y,0,0, 20250402,800,800,800,800,0,0,00,0.00,Y,0,0, 20250401,800,800,800,800,0,0,00,0.00,Y,0,0, 20250331,800,800,800,800,0,0,00,0.00,Y,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index aafa13f49c9d..401cef2f53ab 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 +20250404,12790,12460,13090,12390,121936,1552243075,00,0.00,N,5,-10, 20250403,12800,12710,13000,12610,82694,1061941695,00,0.00,N,5,-360, 20250402,13160,13690,13690,13050,94853,1251985425,00,0.00,N,5,-340, 20250401,13500,13160,13750,13160,127245,1712930600,00,0.00,N,2,350, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 93ae73de8c62..ceb0e24d7340 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 +20250404,1928,1900,1974,1864,1052593,2020308783,00,0.00,N,5,-4, 20250403,1932,1905,1986,1905,1186710,2313431478,00,0.00,N,5,-68, 20250402,2000,2100,2105,2000,1205923,2435484481,00,0.00,N,5,-90, 20250401,2090,2010,2105,2010,950822,1963263299,00,0.00,N,2,85, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index ce9458125c1d..27825861c380 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 +20250404,8260,8330,8550,8160,47008,391312630,00,0.00,N,5,-150, 20250403,8410,8150,8550,8150,25634,215473305,00,0.00,N,2,50, 20250402,8360,8930,8940,8290,78044,658930315,00,0.00,N,5,-400, 20250401,8760,8800,8990,8700,34449,305042985,00,0.00,N,5,-10, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index 2a5b77f18d92..4ee289d8e847 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 +20250404,42300,40950,42350,40950,66470,2784473675,00,0.00,N,2,950, 20250403,41350,40300,41750,40300,63638,2621419175,00,0.00,N,2,100, 20250402,41250,41100,41250,40350,79443,3245995575,00,0.00,N,2,650, 20250401,40600,42200,42350,40250,147577,6098614975,00,0.00,N,5,-1250, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index 8947c44f1827..971b5f81bf3e 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 +20250404,10190,10000,10430,9740,88900,892637720,00,0.00,N,5,-130, 20250403,10320,10250,10440,10130,70223,721799985,00,0.00,N,5,-260, 20250402,10580,10700,10970,10540,66879,718487710,00,0.00,N,5,-50, 20250401,10630,10600,10800,10340,48561,513654850,00,0.00,N,2,240, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 3efe6fa6c7f9..f8c3e170c9ed 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 +20250404,6430,6200,6460,6190,50297,318969360,00,0.00,N,2,80, 20250403,6350,6320,6420,6270,35544,225707740,00,0.00,N,5,-120, 20250402,6470,6600,6650,6450,41483,271830000,00,0.00,N,5,-50, 20250401,6520,6400,6590,6370,46337,299709190,00,0.00,N,2,120, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index d102ec2480fb..326e4c154cfc 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 +20250404,577,564,610,541,750339,436290150,00,0.00,N,2,23, 20250403,554,560,565,548,227972,126641079,00,0.00,N,5,-6, 20250402,560,573,580,556,230842,129649573,00,0.00,N,5,-9, 20250401,569,544,621,543,1002343,570929647,00,0.00,N,2,26, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index b7efe1fa8bb3..7eef5f6efa32 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 +20250404,85000,81800,86500,81200,137871,11664046050,00,0.00,N,2,2300, 20250403,82700,78900,83500,78600,95327,7806507500,00,0.00,N,2,900, 20250402,81800,84300,85500,81400,87474,7240902200,00,0.00,N,5,-1500, 20250401,83300,83700,84600,82200,99579,8335176050,00,0.00,N,2,400, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index ee7dbca90633..04f1afc45ddf 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 +20250404,1638,1512,1640,1473,279483,433066664,00,0.00,N,2,126, 20250403,1512,1530,1531,1466,150885,224495759,00,0.00,N,5,-18, 20250402,1530,1505,1590,1470,215948,331872020,00,0.00,N,2,25, 20250401,1505,1386,1521,1356,268973,384269660,00,0.00,N,2,106, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 8423f82eb2be..79558b4c87a8 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 +20250404,2780,2665,2780,2620,21014,57334476,00,0.00,N,2,70, 20250403,2710,2690,2750,2655,51555,139088750,00,0.00,N,5,-40, 20250402,2750,2825,2825,2730,18241,50301615,00,0.00,N,5,-25, 20250401,2775,2720,2850,2710,19491,53799845,00,0.00,N,2,40, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 43193caeede9..e2ba8fc25452 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 +20250404,36800,35800,36800,35700,143947,5221581900,00,0.00,N,2,600, 20250403,36200,36000,36300,35550,220562,7944512650,00,0.00,N,5,-300, 20250402,36500,37150,37250,36400,196335,7215747750,00,0.00,N,5,-800, 20250401,37300,36900,37450,36750,136487,5082602250,00,0.00,N,2,500, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 386517163a7d..a52f534286c6 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 +20250404,5470,5370,5480,5270,13393,72317310,00,0.00,N,2,100, 20250403,5370,5470,5540,5350,18520,100506445,00,0.00,N,5,-170, 20250402,5540,5490,5550,5400,8139,44263230,00,0.00,N,5,-10, 20250401,5550,5330,5600,5310,28278,154261850,00,0.00,N,2,180, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 0befee1e98db..38d756741fd8 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 +20250404,4680,4230,4685,4230,305923,1384324593,00,0.00,N,2,330, 20250403,4350,4350,4460,4335,232941,1015337631,00,0.00,N,5,-130, 20250402,4480,4560,4600,4450,112100,502990598,00,0.00,N,5,-90, 20250401,4570,4410,4580,4400,229306,1034556379,00,0.00,N,2,145, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 5fdffc8ea49b..b9c584d8db74 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 +20250404,6820,6730,6820,6600,16082,107812720,00,0.00,N,2,20, 20250403,6800,6840,6840,6720,10025,67705760,00,0.00,N,5,-50, 20250402,6850,6880,6880,6710,9433,64162350,00,0.00,N,5,-30, 20250401,6880,6860,6950,6790,16274,111166685,00,0.00,N,2,20, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index b602266be0eb..cee99f5418af 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 +20250404,460,463,474,450,78782,36293357,00,0.00,N,5,-2, 20250403,462,460,469,445,80042,36311251,00,0.00,N,2,2, 20250402,460,478,478,448,55208,25196886,00,0.00,N,2,1, 20250401,459,449,471,445,40031,18126083,00,0.00,N,2,10, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 98ff733ff656..11f65cbbd5f4 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 +20250404,12800,13000,13330,12440,201913,2589203080,00,0.00,N,5,-380, 20250403,13180,13150,13300,12900,151088,1987396980,00,0.00,N,5,-280, 20250402,13460,13880,13920,13450,87626,1187832335,00,0.00,N,5,-200, 20250401,13660,13680,13860,13310,176843,2412611620,00,0.00,N,2,160, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index e6f990a37110..cd0168df2672 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 +20250404,6970,6990,7080,6850,17448,121143475,00,0.00,N,5,-20, 20250403,6990,6990,7000,6850,14915,103458800,00,0.00,N,5,-10, 20250402,7000,7000,7090,6930,10408,72886120,02,0.00,N,5,-70, 20250401,7070,6950,7130,6950,9539,67125210,00,0.00,N,2,160, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 812e608782ac..7620522305ca 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 +20250404,257500,259500,264500,250000,163530,42058938500,00,0.00,N,5,-3500, 20250403,261000,244500,263000,244500,202170,52155270000,00,0.00,N,2,10000, 20250402,251000,263500,265000,248500,152015,39020160000,00,0.00,N,5,-7500, 20250401,258500,252000,261000,252000,176208,45354519750,00,0.00,N,2,10500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 290facd81a1a..096cc487c957 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 +20250404,1227,1216,1230,1191,1443,1745810,00,0.00,N,2,9, 20250403,1218,1219,1225,1185,7086,8556069,00,0.00,N,5,-1, 20250402,1219,1193,1228,1193,5084,6127080,00,0.00,N,2,26, 20250401,1193,1180,1199,1174,25999,30956166,00,0.00,N,2,19, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index a00565d18149..113ab2f01f6f 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 +20250404,5000,4750,5100,4750,85579,423297444,00,0.00,N,2,105, 20250403,4895,4860,4960,4805,69453,339508309,00,0.00,N,5,-80, 20250402,4975,5120,5210,4955,81429,408042595,00,0.00,N,5,-115, 20250401,5090,5020,5220,5020,105301,540264365,00,0.00,N,2,95, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 4eccbb525f04..0652719018c1 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 +20250404,39600,40250,40700,39000,106516,4234003025,00,0.00,N,5,-700, 20250403,40300,39000,40850,38900,96643,3877113950,00,0.00,N,2,250, 20250402,40050,41500,41950,40050,140059,5776271125,00,0.00,N,5,-650, 20250401,40700,41250,42000,40650,93470,3856262725,00,0.00,N,5,-200, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index e83e49bd03b5..09f7733fea07 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 +20250404,18930,18680,18990,18680,45162,850926185,00,0.00,N,5,-20, 20250403,18950,19000,19160,18620,29253,554121510,00,0.00,N,5,-80, 20250402,19030,19100,19690,18750,56623,1080564760,00,0.00,N,2,40, 20250401,18990,19070,19450,18830,54691,1040857905,00,0.00,N,5,-80, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index e13b3627efe4..2b259446e5df 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 +20250404,600,595,610,580,24020,14349951,00,0.00,N,2,5, 20250403,595,593,596,589,27230,16145249,00,0.00,N,5,-1, 20250402,596,585,598,585,37046,22025092,00,0.00,N,2,11, 20250401,585,585,595,570,37254,21852261,00,0.00,N,3,0, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 3e55093323f3..585578e26353 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 +20250404,19400,19430,19720,19180,17004,330207600,00,0.00,N,5,-260, 20250403,19660,19300,19780,19300,15420,302599640,00,0.00,N,5,-70, 20250402,19730,19680,19790,19490,14851,292341535,00,0.00,N,2,50, 20250401,19680,19050,19680,18960,14638,282974120,00,0.00,N,2,700, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index d2d2d796f8c6..0ace818af642 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 -20250403,596,596,596,596,0,0,00,0.00,Y,3,0, +20250404,596,596,596,596,0,0,00,0.00,Y,3,0, +20250403,596,596,596,596,0,0,00,0.00,Y,0,0, 20250402,596,596,596,596,0,0,00,0.00,Y,0,0, 20250401,596,596,596,596,0,0,00,0.00,Y,0,0, 20250331,596,596,596,596,0,0,00,0.00,Y,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index 65b67be85883..6a9b821115ca 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 +20250404,2555,2540,2595,2505,58677,149807185,00,0.00,N,5,-5, 20250403,2560,2585,2615,2400,65588,167304565,00,0.00,N,5,-15, 20250402,2575,2615,2630,2550,31790,82288640,00,0.00,N,5,-40, 20250401,2615,2565,2635,2545,30259,78507157,00,0.00,N,2,55, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 825bcc5f0866..137be2766609 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 +20250404,5250,5280,5280,5190,9724,50901240,00,0.00,N,5,-40, 20250403,5290,5240,5290,5210,11229,58975325,00,0.00,N,2,10, 20250402,5280,5340,5340,5240,12544,66270380,00,0.00,N,5,-60, 20250401,5340,5280,5390,5280,9222,48966285,00,0.00,N,2,60, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index ec0c85e58df1..c706b95871b6 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 +20250404,10950,10600,11050,10490,181417,1969279760,00,0.00,N,2,230, 20250403,10720,10400,10820,10390,73615,782530830,00,0.00,N,2,50, 20250402,10670,10920,10940,10570,98727,1054345570,00,0.00,N,5,-190, 20250401,10860,10800,11100,10770,179894,1970293100,00,0.00,N,2,230, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index d6d3d7eeee3b..eded07054e38 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 +20250404,12620,12320,13100,12210,413192,5199457420,00,0.00,N,5,-50, 20250403,12670,12300,12790,12160,320136,4025590910,00,0.00,N,5,-180, 20250402,12850,13660,13660,12730,594758,7791642405,00,0.00,N,5,-390, 20250401,13240,12750,13430,12750,589581,7756736085,00,0.00,N,2,720, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 1520d4d074ce..ee08ff9c9c33 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 +20250404,2210,2180,2215,2150,5139,11232080,00,0.00,N,2,30, 20250403,2180,2250,2260,2180,1968,4340670,00,0.00,N,5,-80, 20250402,2260,2260,2290,2200,20317,45818595,00,0.00,N,2,5, 20250401,2255,2255,2260,2235,15898,35650005,00,0.00,N,2,30, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index dce900846fd3..bcd7c043c99b 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 +20250404,3440,3375,3470,3315,11794,40138640,00,0.00,N,2,65, 20250403,3375,3440,3440,3350,6089,20526024,00,0.00,N,2,10, 20250402,3365,3360,3400,3325,16405,55085524,00,0.00,N,2,5, 20250401,3360,3305,3365,3300,16679,55511035,00,0.00,N,2,55, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 6c9b5c628a7e..01c61facccc7 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 +20250404,2935,2935,2995,2900,43774,129479535,00,0.00,N,5,-30, 20250403,2965,2990,2990,2850,6979,20300100,00,0.00,N,5,-20, 20250402,2985,2980,2985,2895,11198,32758340,00,0.00,N,2,30, 20250401,2955,2970,2990,2950,9338,27660192,00,0.00,N,5,-35, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index e597eafd540f..0c1dd10a4f01 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 +20250404,1183,1177,1194,1110,31307,36602602,00,0.00,N,2,6, 20250403,1177,1200,1200,1160,12431,14523849,00,0.00,N,2,8, 20250402,1169,1240,1240,1166,15419,18212413,00,0.00,N,2,2, 20250401,1167,1189,1196,1162,538673,628710850,00,0.00,N,5,-3, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index a4e3a26821de..72571a44f545 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 +20250404,4975,4960,5070,4790,96805,474656141,00,0.00,N,2,15, 20250403,4960,4800,5160,4800,96653,477947912,00,0.00,N,5,-40, 20250402,5000,5150,5260,4985,60236,303663671,00,0.00,N,5,-150, 20250401,5150,5070,5280,5060,60270,311145245,00,0.00,N,2,90, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index a91aa3aba38c..7aecb64414e4 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 -20250403,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250404,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250403,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250402,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250401,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250331,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index df1fe2691c19..209d1ff21c1b 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 +20250404,11070,10600,11180,10600,12129,132693755,00,0.00,N,2,440, 20250403,10630,10560,10720,10550,7967,84609245,00,0.00,N,5,-120, 20250402,10750,10990,10990,10640,7274,78363160,00,0.00,N,5,-110, 20250401,10860,10700,11070,10700,4774,51992290,00,0.00,N,2,80, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index bf7bafeaa227..7d6e94fec380 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 +20250404,3040,2950,3050,2910,457216,1384126310,00,0.00,N,2,105, 20250403,2935,2975,3045,2905,503363,1495082723,00,0.00,N,5,-5, 20250402,2940,2930,3070,2920,157169,469664183,00,0.00,N,5,-10, 20250401,2950,2850,2985,2850,126560,371683122,00,0.00,N,2,55, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 02617d7f2058..73849e99cc2b 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 +20250404,2560,2420,2590,2410,18580,46970105,00,0.00,N,2,30, 20250403,2530,2510,2540,2435,21040,52621302,00,0.00,N,3,0, 20250402,2530,2625,2630,2530,73974,190319935,00,0.00,N,5,-70, 20250401,2600,2430,2620,2415,45604,115870640,00,0.00,N,2,180, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index 5371928d8cb3..d519a738268b 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 +20250404,37700,38550,38550,37100,151984,5717631425,00,0.00,N,5,-850, 20250403,38550,37600,39100,37450,213533,8236783150,00,0.00,N,2,100, 20250402,38450,38500,38750,38200,183008,7034336250,00,0.00,N,2,50, 20250401,38400,38000,38850,37950,161202,6210731875,00,0.00,N,2,450, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index e2e542c1752c..84e8720f14cd 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 +20250404,1244,1226,1250,1209,20678,25383837,00,0.00,N,2,8, 20250403,1236,1211,1237,1160,60873,72336377,00,0.00,N,2,21, 20250402,1215,1210,1230,1186,53176,64239356,00,0.00,N,2,5, 20250401,1210,1099,1210,1041,93844,107116122,00,0.00,N,2,100, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index d9fdb1cfad6d..f5d29a59f3ec 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 +20250404,32850,32950,34550,31650,474981,15590192650,00,0.00,N,5,-850, 20250403,33700,30500,33700,30500,311417,10141116800,00,0.00,N,2,2000, 20250402,31700,33900,33900,30550,534825,16945361825,00,0.00,N,5,-1800, 20250401,33500,33300,34550,31900,333354,11074694550,00,0.00,N,2,600, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 3ae0b3b90a83..676a6fb0c8c2 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 +20250404,5230,5260,5360,5160,168724,888891575,00,0.00,N,5,-100, 20250403,5330,5350,5370,5220,198162,1048908140,00,0.00,N,5,-40, 20250402,5370,5330,5420,5260,140177,750789440,00,0.00,N,2,30, 20250401,5340,5070,5380,5070,308464,1633467720,00,0.00,N,2,230, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index f117b0d65d0c..49298a80fed0 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 -20250403,480,480,480,480,0,0,00,0.00,Y,3,0, +20250404,480,480,480,480,0,0,00,0.00,Y,3,0, +20250403,480,480,480,480,0,0,00,0.00,Y,0,0, 20250402,480,480,480,480,0,0,00,0.00,Y,0,0, 20250401,480,480,480,480,0,0,00,0.00,Y,0,0, 20250331,480,480,480,480,0,0,00,0.00,Y,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 71a4b58a5e48..4e2f6eaa6765 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 +20250404,22250,22250,22900,21500,906589,20131305675,00,0.00,N,5,-250, 20250403,22500,21900,22850,21750,638798,14351957300,00,0.00,N,3,0, 20250402,22500,22800,22900,21750,909677,20494149925,00,0.00,N,2,100, 20250401,22400,21800,22650,21700,1021150,22652879200,00,0.00,N,2,1150, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 28c79991589e..4959a0cd6092 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 +20250404,6270,6190,6270,5990,133000,812794640,00,0.00,N,2,90, 20250403,6180,6150,6220,6010,100081,615344065,00,0.00,N,5,-80, 20250402,6260,6380,6460,6220,84724,534962065,00,0.00,N,5,-80, 20250401,6340,6310,6480,6290,102303,654525115,00,0.00,N,2,30, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 69cf699c94fe..fdfec7a0d24a 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 +20250404,2195,2110,2225,2085,233402,505264700,00,0.00,N,2,30, 20250403,2165,2140,2190,2125,190469,410792028,00,0.00,N,5,-25, 20250402,2190,2260,2285,2150,279464,617833218,00,0.00,N,5,-75, 20250401,2265,2205,2280,2200,256083,575294835,00,0.00,N,2,65, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index b1b3ea89ecfb..3a3f99da422c 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 +20250404,24050,23700,24650,23550,51928,1249056425,00,0.00,N,5,-250, 20250403,24300,23900,24500,23550,52842,1272845625,00,0.00,N,3,0, 20250402,24300,24450,24700,23700,47610,1155420050,00,0.00,N,3,0, 20250401,24300,24100,24600,23000,74191,1778955425,00,0.00,N,2,800, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index aef9daddf106..76538cd6e6fb 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 +20250404,8530,8500,8720,8290,59825,504760515,00,0.00,N,3,0, 20250403,8530,8510,8670,8430,45222,386611165,00,0.00,N,5,-160, 20250402,8690,8930,9010,8600,33541,294541780,00,0.00,N,5,-260, 20250401,8950,8820,9050,8820,28104,250913705,00,0.00,N,2,140, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 3f32729f014e..f51b916f524d 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 +20250404,5720,5400,5740,5400,67689,378215260,00,0.00,N,2,160, 20250403,5560,5610,5720,5550,55510,312207380,00,0.00,N,5,-120, 20250402,5680,5760,5920,5680,115821,669840940,00,0.00,N,5,-80, 20250401,5760,5540,5890,5540,80985,464203840,00,0.00,N,2,210, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 60eec80ab78a..efd5508f4a0a 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 +20250404,17330,17050,17800,16750,205588,3543389540,00,0.00,N,5,-260, 20250403,17590,17310,17880,17210,159944,2821218785,00,0.00,N,5,-340, 20250402,17930,18760,18810,17860,204335,3701077280,00,0.00,N,5,-530, 20250401,18460,18250,18560,17910,206289,3783595290,00,0.00,N,2,400, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 5965715cfe18..8eaa5fa1860d 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 +20250404,1087,1133,1135,1070,50769,55836613,00,0.00,N,5,-46, 20250403,1133,1146,1222,1133,57792,66606861,00,0.00,N,5,-26, 20250402,1159,1130,1232,1129,24409,28494075,00,0.00,N,2,35, 20250401,1124,1124,1132,1123,23013,25951689,00,0.00,N,3,0, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 3990c642e363..50b4217448c1 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 +20250404,9190,9200,9490,8880,29985,273475875,00,0.00,N,5,-210, 20250403,9400,9320,9560,9260,85840,798645640,00,0.00,N,5,-180, 20250402,9580,9800,9880,9450,19321,184795320,00,0.00,N,5,-200, 20250401,9780,9120,9810,9120,44780,429462365,00,0.00,N,2,670, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 01e8b1e03a96..129af3421eba 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 +20250404,2890,2880,2930,2880,16830,48724305,00,0.00,N,5,-10, 20250403,2900,2915,2985,2890,17070,50053335,00,0.00,N,5,-30, 20250402,2930,2990,2990,2930,12945,38254845,00,0.00,N,5,-35, 20250401,2965,2950,3040,2950,6674,19958899,00,0.00,N,5,-5, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 6270c023b733..8ea76aa13551 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 +20250404,273,279,288,270,352026,97839459,00,0.00,N,5,-7, 20250403,280,280,285,275,359138,99992667,00,0.00,N,3,0, 20250402,280,280,303,275,1591966,458164066,00,0.00,N,2,8, 20250401,272,258,280,257,854143,230392473,00,0.00,N,2,15, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 4a9562c65041..9d3fa7810ef6 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 +20250404,16850,17290,18030,16220,819493,13911077755,00,0.00,N,5,-650, 20250403,17500,16850,17580,16740,212928,3684242880,00,0.00,N,2,140, 20250402,17360,17250,17870,17010,413662,7249548030,00,0.00,N,2,40, 20250401,17320,17260,17690,17210,413214,7213476630,00,0.00,N,2,90, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 2d336a1a763d..1b3f979856e6 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 +20250404,684,670,697,650,81103,54856716,00,0.00,N,5,-1, 20250403,685,676,689,646,44226,29665149,00,0.00,N,2,2, 20250402,683,680,695,674,70571,48242526,00,0.00,N,2,3, 20250401,680,698,698,660,94290,63722094,00,0.00,N,2,20, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 2c36336bbd5f..7d10b6ed270c 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 +20250404,2125,2065,2130,2065,66859,140401167,00,0.00,N,2,5, 20250403,2120,2140,2140,2045,154172,321881024,00,0.00,N,5,-25, 20250402,2145,2155,2160,2085,62388,132095210,00,0.00,N,2,10, 20250401,2135,2180,2195,2115,88577,190903129,00,0.00,N,5,-50, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index f2c398bcc7bb..ab36caa4b633 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 +20250404,13450,13420,13540,13110,67221,891864645,00,0.00,N,3,0, 20250403,13450,13120,13570,13030,64092,858994285,00,0.00,N,5,-250, 20250402,13700,13940,14070,13600,55132,755983430,00,0.00,N,5,-250, 20250401,13950,13760,14180,13660,89579,1242721970,00,0.00,N,2,260, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index fc629ecdeb85..7e99475bc915 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 +20250404,15220,15320,15460,15140,38105,582958130,00,0.00,N,5,-280, 20250403,15500,15440,15640,15340,32295,499926510,00,0.00,N,5,-110, 20250402,15610,15540,15610,15320,31993,493029890,00,0.00,N,2,70, 20250401,15540,15550,15550,15360,29572,457052640,00,0.00,N,2,90, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 46bce4f20827..9bd4fcbd92b9 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 +20250404,40500,38450,41350,37450,100436,4017484075,00,0.00,N,2,2400, 20250403,38100,36600,39000,35750,57954,2190755350,00,0.00,N,3,0, 20250402,38100,40200,40200,38000,52882,2042119275,00,0.00,N,5,-1250, 20250401,39350,40900,41500,38850,75712,3040577975,00,0.00,N,5,-850, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 0c37081be2ee..56f0e56d33b0 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 +20250404,5070,4820,5100,4760,24433,119968048,00,0.00,N,2,180, 20250403,4890,4910,4910,4700,11302,54648140,00,0.00,N,5,-10, 20250402,4900,5010,5050,4895,13485,66666010,00,0.00,N,5,-90, 20250401,4990,5000,5000,4805,25337,124443196,00,0.00,N,2,125, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 0ef5e1b8265b..e03b4d979162 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 +20250404,34450,37000,37500,33650,394497,13863930275,00,0.00,N,5,-3800, 20250403,38250,37750,38400,37050,90393,3424142725,00,0.00,N,5,-600, 20250402,38850,40050,40100,38100,84715,3286742025,00,0.00,N,5,-700, 20250401,39550,38450,39850,38050,72097,2817926175,00,0.00,N,2,1400, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 22b230df6654..fdd7791aed80 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 +20250404,1139,1156,1156,1067,127784,141373462,00,0.00,N,2,20, 20250403,1119,1116,1146,1110,68743,77944437,00,0.00,N,2,3, 20250402,1116,1100,1120,1092,97553,107644499,00,0.00,N,2,26, 20250401,1090,1049,1095,1040,77301,83348736,00,0.00,N,2,56, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index fafee3bd7c07..86c51744604b 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 +20250404,2175,2080,2200,2060,1307863,2809823068,00,0.00,N,2,45, 20250403,2130,2165,2210,2130,1522483,3280457277,00,0.00,N,5,-75, 20250402,2205,2325,2425,2205,3781966,8696832531,00,0.00,N,5,-150, 20250401,2355,2115,2675,2115,21699679,54230657662,00,0.00,N,2,230, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 14df83b01e21..3fe0a584b6f6 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 +20250404,6990,7010,7050,6980,5319,37187300,00,0.00,N,5,-60, 20250403,7050,7090,7090,7030,469,3305340,00,0.00,N,3,0, 20250402,7050,7070,7070,7000,2694,18966400,00,0.00,N,2,60, 20250401,6990,6920,7060,6910,1252,8741030,00,0.00,N,2,70, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index d6be53e86bec..bbc1d0444837 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 +20250404,1288,1250,1291,1240,280660,355492945,00,0.00,N,2,22, 20250403,1266,1258,1340,1250,434551,562095152,00,0.00,N,2,8, 20250402,1258,1305,1320,1258,254273,325101049,00,0.00,N,5,-47, 20250401,1305,1250,1320,1250,703261,903147965,00,0.00,N,2,35, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 575057323aff..524800c61151 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 +20250404,14010,12520,15180,9270,8905629,122715250655,00,0.00,N,2,1860, 20250403,12150,12150,13000,11720,1204756,15049045160,00,0.00,N,5,-220, 20250402,12370,12880,12890,12190,884749,11010305225,00,0.00,N,5,-390, 20250401,12760,11130,13590,11070,3599061,46162974910,00,0.00,N,2,1680, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 48cbcdd4ef30..dad08b9ce2a0 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 +20250404,9890,9700,9990,9670,18079,177494385,00,0.00,N,5,-30, 20250403,9920,9900,9990,9680,18292,179982620,00,0.00,N,5,-60, 20250402,9980,10350,10350,9980,22601,227089510,00,0.00,N,5,-120, 20250401,10100,10090,10380,9590,27566,281468270,00,0.00,N,2,10, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index a5aa86a66177..c83b50721cee 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 +20250404,10680,10650,10970,10350,43764,462519450,00,0.00,N,5,-200, 20250403,10880,10990,11250,10720,32839,355881465,00,0.00,N,5,-490, 20250402,11370,11740,11740,10970,18340,204083515,00,0.00,N,5,-10, 20250401,11380,11300,11570,11100,27766,314633025,00,0.00,N,2,80, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index fc8469725a9f..8aab48165a41 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 +20250404,1149,1149,1154,1144,9767,11219133,00,0.00,N,2,5, 20250403,1144,1146,1146,1127,22059,25096823,00,0.00,N,5,-2, 20250402,1146,1146,1163,1092,34495,38985147,00,0.00,N,3,0, 20250401,1146,1146,1155,1125,16243,18573942,00,0.00,N,5,-11, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index d911bcbf0aac..29866cbe0059 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 +20250404,2365,2335,2375,2290,75484,175810972,00,0.00,N,2,30, 20250403,2335,2335,2390,2305,50919,120005860,00,0.00,N,5,-25, 20250402,2360,2385,2440,2340,47711,112834294,00,0.00,N,3,0, 20250401,2360,2330,2455,2330,59857,143523510,00,0.00,N,3,0, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 8801ec564f89..0cdb6ca398cc 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 +20250404,783,798,802,776,223210,175468732,00,0.00,N,5,-7, 20250403,790,797,811,786,381562,303681778,00,0.00,N,5,-9, 20250402,799,816,816,778,476606,377526631,00,0.00,N,5,-18, 20250401,817,799,996,791,5515024,4961734947,00,0.00,N,2,18, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index a70ee69399cc..7126993317ef 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 +20250404,4540,4470,4545,4465,33398,149793200,00,0.00,N,2,45, 20250403,4495,4420,4530,4380,8880,39562125,00,0.00,N,2,40, 20250402,4455,4470,4545,4445,15145,67763425,00,0.00,N,5,-5, 20250401,4460,4470,4535,4450,11675,52240571,00,0.00,N,5,-10, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 1effb5a5e444..3327c59ea429 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 +20250404,11120,10800,11120,10570,197618,2144025325,00,0.00,N,2,350, 20250403,10770,10620,10860,10560,107151,1152038645,00,0.00,N,5,-40, 20250402,10810,11120,11180,10780,94671,1030039545,00,0.00,N,5,-290, 20250401,11100,10970,11240,10870,134695,1493217625,00,0.00,N,2,300, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index d555dcbf022d..65d3ec8a6379 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 +20250404,4250,4150,4325,4110,72351,304688726,00,0.00,N,2,50, 20250403,4200,4150,4220,4115,72725,303731310,00,0.00,N,5,-60, 20250402,4260,4345,4445,4255,108320,465369917,00,0.00,N,5,-95, 20250401,4355,4200,4370,4200,86526,372968081,00,0.00,N,2,175, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 187f8c2db087..35d1084242f4 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 +20250404,643,602,659,591,1069858,679178965,00,0.00,N,2,41, 20250403,602,604,610,590,466891,279116939,00,0.00,N,5,-5, 20250402,607,609,630,601,452206,278066428,00,0.00,N,5,-2, 20250401,609,609,635,598,554420,341163797,00,0.00,N,2,13, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 801ba35c6e4f..bbbee86af377 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 +20250404,3040,3020,3040,2985,7740,23288680,00,0.00,N,2,20, 20250403,3020,2950,3040,2950,16512,49306110,00,0.00,N,2,70, 20250402,2950,3005,3005,2930,7007,20634720,00,0.00,N,2,20, 20250401,2930,2960,3000,2930,35329,104179372,00,0.00,N,2,10, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 20477cc2bc5b..26bf17c09dcf 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 +20250404,2935,2875,2985,2860,27511,80151045,00,0.00,N,2,25, 20250403,2910,2800,3295,2785,352513,1085945277,00,0.00,N,2,85, 20250402,2825,2910,2950,2825,28639,81965845,00,0.00,N,5,-85, 20250401,2910,2880,3400,2850,360374,1113441650,00,0.00,N,2,30, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 0242b68d966d..8e003c5c6190 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 +20250404,3125,3055,3140,3035,15822,48873255,00,0.00,N,2,80, 20250403,3045,3050,3320,3025,157891,500762861,00,0.00,N,5,-25, 20250402,3070,3160,3165,3070,12201,37988120,00,0.00,N,5,-65, 20250401,3135,3080,3155,3075,12191,37988552,00,0.00,N,2,55, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 182d34ac9f08..06b802e5eac0 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 +20250404,1500,1700,1700,1500,2,3200,00,0.00,N,3,0, 20250403,1500,1670,1670,1500,2,3170,00,0.00,N,5,-99, 20250402,1599,1599,1599,1599,1,1599,00,0.00,N,5,-1, 20250401,1600,1500,1600,1500,4011,6416600,00,0.00,N,2,100, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 3b89395dcc46..a07107e7368a 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 +20250404,116100,116900,118200,114400,110805,12847253150,00,0.00,N,5,-2000, 20250403,118100,115000,118700,114200,179008,20986527850,00,0.00,N,5,-600, 20250402,118700,116500,119300,115600,168460,19909074800,00,0.00,N,2,1100, 20250401,117600,115000,118900,114100,237636,27874485250,00,0.00,N,2,5200, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index cbd313c5b101..df49cefe1146 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 +20250404,10060,10290,10340,9740,154106,1542207600,00,0.00,N,5,-420, 20250403,10480,10750,10950,10290,110328,1155270350,00,0.00,N,5,-540, 20250402,11020,11210,11280,10920,22446,248457035,00,0.00,N,5,-90, 20250401,11110,11100,11400,10930,69246,774130300,00,0.00,N,2,10, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 1a1a44d30d2b..f887a48ef530 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 +20250404,15060,14960,15170,14710,131069,1966722070,00,0.00,N,2,70, 20250403,14990,14710,15020,14650,124653,1857199280,00,0.00,N,5,-60, 20250402,15050,15130,15130,14920,94185,1415950440,00,0.00,N,5,-70, 20250401,15120,14760,15140,14710,187213,2807973105,00,0.00,N,2,510, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index cb1fcf905804..f538571feb3c 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 +20250404,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250403,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250402,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250401,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 3ba0da6facf6..c6d4ee3c4171 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 +20250404,52100,47000,53900,47000,2781441,141855146275,00,0.00,N,2,4250, 20250403,47850,45300,48700,45150,1006606,47737524075,00,0.00,N,2,650, 20250402,47200,49050,49450,46500,936573,44293101100,00,0.00,N,5,-1300, 20250401,48500,50100,50500,48300,1263977,62262975500,00,0.00,N,5,-1150, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index bebdfb8af4fb..9d4238f1c93a 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 +20250404,8540,8490,8640,8260,21278,179829600,00,0.00,N,2,90, 20250403,8450,8500,8610,8400,23358,198965400,00,0.00,N,3,0, 20250402,8450,8770,8770,8450,8198,69881360,00,0.00,N,5,-280, 20250401,8730,8730,8870,8730,4130,36310935,00,0.00,N,5,-70, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 947462ad3571..1e97ea9b41a7 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 +20250404,12180,12100,12600,11860,144070,1760803950,00,0.00,N,5,-30, 20250403,12210,11940,12410,11720,109742,1336461030,00,0.00,N,2,60, 20250402,12150,11820,12450,11640,202389,2447249930,00,0.00,N,2,460, 20250401,11690,11210,11910,11080,220487,2562405040,00,0.00,N,2,750, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index b0a0d4f206d9..07708d983fa4 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 +20250404,58600,58200,59200,58000,833879,48844556500,00,0.00,N,5,-300, 20250403,58900,58900,59400,58200,1107004,65121984800,00,0.00,N,5,-1700, 20250402,60600,60600,61400,60400,569167,34620398900,00,0.00,N,5,-800, 20250401,61400,60200,61600,60100,658739,40370828600,00,0.00,N,2,1800, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 8043f5136ee7..4ebc650df0cf 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 +20250404,24400,24400,25250,23700,25179,608635025,00,0.00,N,5,-600, 20250403,25000,24350,25950,24150,19338,480108875,00,0.00,N,2,200, 20250402,24800,26000,26100,24800,20922,526412550,00,0.00,N,5,-1250, 20250401,26050,26650,26650,25200,27719,718632850,00,0.00,N,2,500, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 1f73c4c0abfc..ac31c764166e 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 +20250404,4850,4725,4925,4640,64201,306957230,00,0.00,N,2,100, 20250403,4750,4745,4885,4745,79968,383017458,00,0.00,N,5,-110, 20250402,4860,4950,4950,4815,62096,302515327,00,0.00,N,5,-105, 20250401,4965,4815,5040,4815,88973,442164592,00,0.00,N,2,145, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 7b4d9c144692..1ededa92c92c 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 +20250404,147100,148700,152000,144800,93119,13852849950,00,0.00,N,5,-2300, 20250403,149400,137900,151000,136900,161488,23999625050,00,0.00,N,2,8500, 20250402,140900,145400,145400,139700,75559,10776780300,00,0.00,N,5,-900, 20250401,141800,138000,146300,137500,133328,19136064800,00,0.00,N,2,3800, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 385af69cfc5b..e56da2327ef8 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 +20250404,1066,1005,1070,1005,679799,710553684,00,0.00,N,2,32, 20250403,1034,1021,1070,1010,609345,630379396,00,0.00,N,5,-7, 20250402,1041,1094,1110,1035,752984,795590403,00,0.00,N,5,-50, 20250401,1091,1054,1107,1054,475584,517895655,00,0.00,N,2,37, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 9d199cd1723d..e986be0d1f7a 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 +20250404,3000,2880,3000,2870,181605,531930114,00,0.00,N,2,100, 20250403,2900,2905,2995,2900,134398,393627997,00,0.00,N,5,-70, 20250402,2970,2990,3030,2960,116395,346742258,00,0.00,N,5,-45, 20250401,3015,2940,3050,2940,131187,394645510,00,0.00,N,2,80, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index ef983bd3a4d0..f08e6de35a18 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 +20250404,114900,105900,115700,104100,778715,86807173300,00,0.00,N,2,8900, 20250403,106000,104500,107400,103500,261020,27536558950,00,0.00,N,5,-1500, 20250402,107500,106500,109900,102800,510577,54652597600,00,0.00,N,2,1000, 20250401,106500,92100,108400,91800,1161853,118651297650,00,0.00,N,2,14500, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 9b6954fd0756..a21ce6f62702 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 +20250404,1886,1833,1911,1833,91496,171805254,00,0.00,N,5,-3, 20250403,1889,1873,1914,1871,72850,137595868,00,0.00,N,5,-24, 20250402,1913,1911,1944,1878,80026,152871826,00,0.00,N,5,-4, 20250401,1917,1850,1933,1850,93990,178692665,00,0.00,N,2,68, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index b3bda638c69f..855d245e9c8d 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 +20250404,6850,6770,6880,6610,26045,174903020,00,0.00,N,5,-10, 20250403,6860,6850,6900,6710,22202,151094960,00,0.00,N,5,-40, 20250402,6900,6940,7030,6780,14466,99318580,00,0.00,N,5,-90, 20250401,6990,6770,7060,6770,31802,221255530,00,0.00,N,2,220, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index e883aa04a7dc..d5cea6d85eab 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 +20250404,2950,2920,2960,2860,18737,54358250,00,0.00,N,2,30, 20250403,2920,2905,3030,2850,13818,40214694,00,0.00,N,2,10, 20250402,2910,2935,3010,2865,14903,43106930,00,0.00,N,5,-10, 20250401,2920,2870,3015,2850,36157,104778582,00,0.00,N,5,-5, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index e2678a7e2419..d93efc7d57b8 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 +20250404,4295,4305,4310,4280,11549,49623570,00,0.00,N,5,-10, 20250403,4305,4305,4305,4270,12825,55066035,00,0.00,N,5,-5, 20250402,4310,4305,4310,4280,13896,59671545,00,0.00,N,2,40, 20250401,4270,4310,4315,4255,22588,96846592,00,0.00,N,5,-10, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index b35d573c033f..178725684637 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 +20250404,2425,2355,2495,2300,3776,9154816,00,0.00,N,5,-35, 20250403,2460,2460,2495,2370,8254,20120490,00,0.00,N,5,-15, 20250402,2475,2460,2530,2435,8938,22071625,00,0.00,N,2,15, 20250401,2460,2455,2535,2450,19159,47309980,00,0.00,N,2,5, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index c6b5f0cf7b84..94a62abd4f6e 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 +20250404,1374,1306,1380,1306,113804,152104979,00,0.00,N,2,8, 20250403,1366,1217,1370,1201,207413,272594808,00,0.00,N,2,106, 20250402,1260,1290,1294,1202,113475,141116962,00,0.00,N,5,-21, 20250401,1281,1345,1399,1250,254845,333302628,00,0.00,N,5,-64, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 1bacd2e59195..6ca7c07dbc36 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 +20250404,24100,19800,24100,19770,3935976,87303950210,00,0.00,N,1,5530, 20250403,18570,13950,18570,13900,4554350,79010505015,00,0.00,N,1,4280, 20250402,14290,14590,15300,14170,1095224,16186465865,00,0.00,N,5,-300, 20250401,14590,13310,15090,13230,3038555,43400407650,00,0.00,N,2,900, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 4ca7cdfb53f4..90e46da45ec3 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 +20250404,2545,2530,2550,2500,1353181,3423259475,00,0.00,N,5,-10, 20250403,2555,2520,2560,2500,635300,1610723326,00,0.00,N,5,-15, 20250402,2570,2585,2620,2540,1335955,3445275165,00,0.00,N,5,-15, 20250401,2585,2555,2600,2550,772740,1995433412,00,0.00,N,2,40, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 1801ae7b8587..27f3991cd4ee 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 +20250404,7490,7000,7490,7000,6250,45651870,00,0.00,N,2,290, 20250403,7200,6870,7350,6870,5830,41473650,00,0.00,N,5,-20, 20250402,7220,7640,7640,7140,9865,71939650,00,0.00,N,5,-280, 20250401,7500,7400,7750,7400,8243,61940060,00,0.00,N,2,100, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index cd3c4f9a3629..097464de2e55 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 +20250404,1791,1804,1804,1743,28067,50129333,00,0.00,N,5,-13, 20250403,1804,1800,1810,1788,12572,22592809,00,0.00,N,2,6, 20250402,1798,1782,1798,1751,29978,53148675,00,0.00,N,2,17, 20250401,1781,1740,1784,1740,22876,40386920,00,0.00,N,2,43, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 8d3538bc2e7c..b3d0f84faecb 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 +20250404,645,649,651,635,77253,49664087,00,0.00,N,2,3, 20250403,642,656,660,640,73443,47635229,00,0.00,N,5,-14, 20250402,656,668,682,654,64443,42651187,00,0.00,N,5,-13, 20250401,669,644,689,644,154924,103765451,00,0.00,N,5,-2, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index 6bc30e7f2c5b..db1eff434596 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 +20250404,1904,1889,1923,1871,19345,36822963,00,0.00,N,2,15, 20250403,1889,1890,1892,1870,7964,15000605,00,0.00,N,5,-1, 20250402,1890,1896,1897,1880,16531,31267418,00,0.00,N,2,10, 20250401,1880,1880,1895,1867,31170,58610297,00,0.00,N,2,43, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 00097f0ab16a..81d57cbc4a11 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 +20250404,11040,11050,11110,10970,787246,8682548610,00,0.00,N,5,-30, 20250403,11070,10940,11100,10915,769141,8472850560,00,0.00,N,2,70, 20250402,11000,11000,11010,10970,380661,4185428445,00,0.00,N,2,10, 20250401,10990,10870,11020,10870,577669,6350876475,00,0.00,N,2,120, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index fcf4556b9088..5d7d874262eb 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 +20250404,22450,22300,23200,21600,314336,7015894250,00,0.00,N,5,-250, 20250403,22700,22150,23100,22000,231307,5235472600,00,0.00,N,5,-200, 20250402,22900,24100,24150,22450,360071,8346584225,00,0.00,N,5,-350, 20250401,23250,23450,23750,22900,254535,5949166675,00,0.00,N,2,300, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index f569969a4247..d10135677ce1 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 +20250404,30750,30850,32150,29800,660515,20281320500,00,0.00,N,5,-1050, 20250403,31800,30500,32200,30400,378415,11915852000,00,0.00,N,5,-450, 20250402,32250,33650,33850,32050,394873,12790842750,00,0.00,N,5,-1000, 20250401,33250,32050,33600,31900,316394,10417799500,00,0.00,N,2,1850, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index d5e7c222db7a..c28b7d56e171 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 +20250404,2315,2345,2395,2270,56871,131437014,00,0.00,N,5,-30, 20250403,2345,2375,2375,2315,35212,82950985,00,0.00,N,5,-55, 20250402,2400,2550,2555,2400,38465,93764135,00,0.00,N,5,-135, 20250401,2535,2540,2565,2430,59711,148107787,00,0.00,N,3,0, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 45258bcf0e6b..044ae0aa58ec 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 +20250404,2030,2010,2045,1988,27857,55995967,00,0.00,N,2,20, 20250403,2010,1979,2020,1970,23807,47427911,00,0.00,N,2,19, 20250402,1991,2040,2050,1980,30726,61514439,00,0.00,N,5,-44, 20250401,2035,1970,2040,1970,18828,37764069,00,0.00,N,2,71, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 3e69cb4e032b..709faceca99c 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 +20250404,763,732,778,731,194385,146130710,00,0.00,N,5,-16, 20250403,779,741,892,741,1378915,1134455492,00,0.00,N,2,43, 20250402,736,772,772,736,25183,19026799,00,0.00,N,5,-29, 20250401,765,735,765,730,41168,30536528,00,0.00,N,2,30, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index c4c296584b26..a4136c54670d 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 +20250404,3410,3340,3460,3340,14965,50852707,00,0.00,N,5,-25, 20250403,3435,3410,3465,3385,4019,13805855,00,0.00,N,3,0, 20250402,3435,3465,3465,3405,11021,37994392,00,0.00,N,5,-15, 20250401,3450,3450,3500,3395,7464,25715430,00,0.00,N,2,45, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 34d78fcd709b..257c6a29a4fc 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 +20250404,6780,6570,6820,6570,103558,696248740,00,0.00,N,2,100, 20250403,6680,6740,6740,6620,108706,725268325,00,0.00,N,5,-70, 20250402,6750,6880,6880,6700,87735,593607700,00,0.00,N,5,-70, 20250401,6820,6730,6860,6560,143856,971275070,00,0.00,N,2,90, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 094164ca5dc3..aefde2a5348b 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 +20250404,14550,14400,14560,13550,34078,491146360,00,0.00,N,2,140, 20250403,14410,14210,14500,14050,24606,353749350,00,0.00,N,2,90, 20250402,14320,14290,14400,14110,16558,236619050,00,0.00,N,2,130, 20250401,14190,13840,14280,13840,13752,194382580,00,0.00,N,2,490, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 228353880e79..25f1d98d0e02 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 +20250404,3790,3720,3935,3665,98848,376812717,00,0.00,N,5,-70, 20250403,3860,3800,3920,3730,33485,128536125,00,0.00,N,2,5, 20250402,3855,3935,3985,3835,35233,136460565,00,0.00,N,5,-80, 20250401,3935,3720,3935,3720,54464,210227965,00,0.00,N,2,215, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 709891dcd49f..b0c18d86397e 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 +20250404,6120,6000,6140,5930,18015,108280470,00,0.00,N,2,110, 20250403,6010,6050,6060,5950,23756,142556050,00,0.00,N,5,-120, 20250402,6130,6230,6230,6040,11278,68624330,00,0.00,N,2,40, 20250401,6090,6000,6150,5930,10752,64786330,00,0.00,N,2,50, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 74a24a11287e..16aa490b3cb6 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 +20250404,28350,28300,28350,27950,39515,1111351700,00,0.00,N,3,0, 20250403,28350,28550,28600,27900,34599,975442475,00,0.00,N,5,-500, 20250402,28850,29400,29400,28200,39499,1131314275,00,0.00,N,5,-150, 20250401,29000,28300,29200,28300,31735,920223675,00,0.00,N,2,700, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index f658a7df95d0..28e176761874 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 +20250404,6860,6580,6990,6580,29337,198363280,00,0.00,N,5,-10, 20250403,6870,6890,7010,6740,37009,254758390,00,0.00,N,5,-160, 20250402,7030,7300,7300,7030,29735,211548300,00,0.00,N,5,-10, 20250401,7040,6900,7240,6870,32925,232260400,00,0.00,N,2,200, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 3b103a975de4..6d805ffe971a 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 +20250404,10500,11190,11190,10350,116782,1246527655,00,0.00,N,5,-750, 20250403,11250,11200,11610,11080,124635,1416705980,00,0.00,N,5,-170, 20250402,11420,11480,11680,11250,107309,1233556275,00,0.00,N,5,-60, 20250401,11480,11100,11900,10860,110173,1237755335,00,0.00,N,2,270, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index f75c7e16e937..a88e2f16699b 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 +20250404,14690,13980,14700,13810,81228,1168487405,00,0.00,N,2,650, 20250403,14040,13670,14100,13670,54146,753209230,00,0.00,N,5,-360, 20250402,14400,14800,14800,14200,51810,742287330,00,0.00,N,5,-390, 20250401,14790,14300,14950,14270,71755,1033786000,00,0.00,N,2,410, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 6036ae59adb0..9460b2cd71e8 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 +20250404,1600,1335,1720,1124,28082097,41999095677,00,0.00,N,2,265, 20250403,1335,1090,1400,1057,21402032,27515353141,00,0.00,N,2,236, 20250402,1099,1201,1204,1097,1304287,1467307618,00,0.00,N,5,-94, 20250401,1193,1057,1263,1034,6359359,7560167312,00,0.00,N,2,140, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index b2344669beed..9f330052d290 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 +20250404,792,756,796,756,205088,160785159,00,0.00,N,2,18, 20250403,774,756,776,754,44838,34349368,00,0.00,N,2,11, 20250402,763,770,799,761,80770,61870337,00,0.00,N,5,-6, 20250401,769,765,820,765,106817,83193158,00,0.00,N,5,-4, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index a3e53933bfe3..3078d4f59673 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 +20250404,7520,7500,7630,7420,58405,438146105,00,0.00,N,2,10, 20250403,7510,7500,7600,7380,41481,310595810,00,0.00,N,5,-50, 20250402,7560,7670,7670,7510,15010,113303105,00,0.00,N,5,-50, 20250401,7610,7470,7630,7470,19504,147832135,00,0.00,N,2,180, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 076bcd1dead1..d5a70e8877aa 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 +20250404,22000,22200,22500,21650,69818,1538709625,00,0.00,N,5,-100, 20250403,22100,21750,22750,21600,42848,957492675,00,0.00,N,5,-100, 20250402,22200,22600,22850,22150,42108,943605575,00,0.00,N,2,100, 20250401,22100,22200,22700,22050,29228,652253575,00,0.00,N,2,100, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index ddd8ff55e75d..f795f0522951 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 +20250404,1468,1473,1489,1430,25179,36965032,00,0.00,N,5,-21, 20250403,1489,1444,1490,1400,30145,42948776,00,0.00,N,2,29, 20250402,1460,1456,1471,1435,25094,36278650,00,0.00,N,2,4, 20250401,1456,1439,1500,1409,45299,65355926,00,0.00,N,2,11, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index fd2e9eeb00b3..0c477b3e7043 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 +20250404,1563,1500,1568,1482,556943,858914269,00,0.00,N,2,52, 20250403,1511,1510,1573,1496,778997,1192299509,00,0.00,N,5,-16, 20250402,1527,1580,1596,1520,529468,818141311,00,0.00,N,5,-39, 20250401,1566,1551,1600,1536,885810,1392087012,00,0.00,N,2,14, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index ab746c605077..a94fba4b0cb0 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 +20250404,110300,105500,110400,105500,350485,38126517700,00,0.00,N,2,2700, 20250403,107600,105000,108700,103800,340931,36450938850,00,0.00,N,5,-1000, 20250402,108600,108800,110500,106600,654364,71115083400,00,0.00,N,2,2700, 20250401,105900,102400,107000,101900,391035,41244748500,00,0.00,N,2,4500, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 29b3c9ea6faf..9b04db0cd907 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 +20250404,12840,12610,13240,12480,227198,2904342360,00,0.00,N,5,-120, 20250403,12960,13100,13200,12930,291836,3797173860,00,0.00,N,5,-570, 20250402,13530,13890,13890,13410,155598,2107640960,00,0.00,N,5,-230, 20250401,13760,13730,13900,13610,83665,1151286595,00,0.00,N,2,80, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index bac84d6d97d7..90c7e5133438 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 +20250404,4030,4110,4175,4000,14730,60030575,00,0.00,N,5,-80, 20250403,4110,4195,4210,4110,12930,53669731,00,0.00,N,5,-95, 20250402,4205,4240,4300,4180,7799,32925474,00,0.00,N,5,-65, 20250401,4270,3925,4275,3925,39553,161663460,00,0.00,N,2,220, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 14751575f405..36c7c0296b44 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 +20250404,1874,1965,1965,1850,4858221,9152210956,00,0.00,N,5,-102, 20250403,1976,1978,2075,1970,4254892,8537156504,00,0.00,N,5,-64, 20250402,2040,2035,2145,2010,9423866,19650521618,00,0.00,N,2,54, 20250401,1986,1992,2050,1961,2601614,5151225926,00,0.00,N,2,15, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index a5a7136c00ac..47a4f1d9e237 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 +20250404,5180,4915,5400,4875,277849,1428369825,00,0.00,N,2,230, 20250403,4950,4930,4985,4855,89511,440812355,00,0.00,N,5,-35, 20250402,4985,5090,5130,4945,51002,255626715,02,0.00,N,5,-175, 20250401,5160,4960,5180,4955,98057,499041925,00,0.00,N,2,200, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 8d0b6ba0b74d..22d0d8130fa7 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 -20250403,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250404,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250403,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250402,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250401,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250331,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 5ad0a7176469..d0bc98d79525 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 +20250404,12600,12300,13130,12300,132644,1672472255,00,0.00,N,5,-130, 20250403,12730,12400,12820,12060,164599,2056968800,00,0.00,N,5,-70, 20250402,12800,12830,13150,12740,124023,1600743385,00,0.00,N,5,-200, 20250401,13000,12300,13000,12300,198171,2527946800,00,0.00,N,2,700, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 26a47c1d43f8..a21900f00958 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 +20250404,2555,2585,2630,2500,55625,141602425,00,0.00,N,5,-30, 20250403,2585,2560,2645,2560,34261,89580830,00,0.00,N,5,-70, 20250402,2655,2645,2685,2590,54511,143654070,00,0.00,N,5,-20, 20250401,2675,2795,2795,2585,72979,194400169,00,0.00,N,2,130, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 780e319e767e..f38df95dce67 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 +20250404,3800,3725,3890,3600,136250,508802590,00,0.00,N,2,75, 20250403,3725,3580,3795,3525,95075,352516762,00,0.00,N,2,15, 20250402,3710,3800,3905,3700,129420,487932024,00,0.00,N,5,-155, 20250401,3865,3955,4000,3825,211589,819314046,00,0.00,N,5,-45, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 3c38e3b5ef53..6ca85440748c 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 +20250404,7590,7360,7640,7010,57518,425608555,00,0.00,N,2,230, 20250403,7360,7290,7360,7150,37547,272900910,00,0.00,N,5,-30, 20250402,7390,7520,7600,7290,27351,202690710,00,0.00,N,5,-140, 20250401,7530,7410,7580,7310,54119,404580715,00,0.00,N,2,120, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 43f1ae084f5f..0d543626f770 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 +20250404,3750,3580,3750,3580,14567,53635835,00,0.00,N,2,150, 20250403,3600,3675,3700,3580,21870,79221437,00,0.00,N,5,-95, 20250402,3695,3745,3760,3670,10931,40556410,00,0.00,N,5,-45, 20250401,3740,3695,3770,3650,18250,67618735,00,0.00,N,2,45, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index 02ff6ccefc07..bbd78f71088f 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 +20250404,6860,6710,6870,6670,165194,1118410980,00,0.00,N,2,80, 20250403,6780,6720,6790,6690,98531,665387830,00,0.00,N,5,-90, 20250402,6870,6820,6870,6750,83467,569473140,00,0.00,N,5,-20, 20250401,6890,6700,6890,6690,176068,1201525040,00,0.00,N,2,200, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 0e26f2351048..c52826f24609 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 +20250404,2070,1980,2105,1980,513481,1049888859,00,0.00,N,2,30, 20250403,2040,2050,2065,2015,449907,918408951,00,0.00,N,5,-40, 20250402,2080,2130,2140,2080,562254,1175254796,00,0.00,N,5,-45, 20250401,2125,2115,2155,2100,497832,1059491322,00,0.00,N,2,10, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 7709e905a987..4716776024da 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 +20250404,595,597,602,566,51129,30189767,00,0.00,N,5,-7, 20250403,602,628,638,586,54605,33447999,00,0.00,N,5,-26, 20250402,628,599,649,595,162711,100951770,00,0.00,N,2,29, 20250401,599,563,599,557,194883,111712988,00,0.00,N,2,36, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 0671fc4155e9..a7d339de9975 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 +20250404,3490,3430,3520,3345,109625,373114534,00,0.00,N,2,35, 20250403,3455,3485,3515,3440,133842,463770939,00,0.00,N,5,-70, 20250402,3525,3600,3600,3500,120699,426821025,00,0.00,N,5,-65, 20250401,3590,3615,3635,3550,72712,260396784,00,0.00,N,2,10, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index ef8285e16a5f..b4fa2952674f 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 +20250404,9680,9720,10140,9330,51594,501249840,00,0.00,N,5,-370, 20250403,10050,10300,10300,9750,24224,242105065,00,0.00,N,5,-10, 20250402,10060,10090,10340,9920,19892,201454995,00,0.00,N,5,-30, 20250401,10090,9840,10160,9640,15257,151415400,00,0.00,N,2,390, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 24baacab7d7b..7a04dae3e80a 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 +20250404,14000,14210,14210,13970,11489,161142730,00,0.00,N,5,-210, 20250403,14210,14410,14410,14050,12594,179345000,00,0.00,N,5,-200, 20250402,14410,14500,14500,14200,20698,297334690,00,0.00,N,5,-90, 20250401,14500,14030,14500,13950,11671,166317205,00,0.00,N,2,470, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 87d8461705e7..8d94d6c485c7 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 +20250404,3200,3160,3245,3110,11519,36450635,00,0.00,N,2,40, 20250403,3160,3135,3190,3095,7498,23555825,00,0.00,N,2,40, 20250402,3120,3200,3210,3095,14182,44317495,00,0.00,N,5,-65, 20250401,3185,3130,3215,3105,6032,19123605,00,0.00,N,2,60, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index bf7e7a0821e4..57e2fc230071 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 +20250404,3925,3730,4000,3730,147286,573055371,00,0.00,N,2,25, 20250403,3900,3870,4065,3865,172090,673572344,00,0.00,N,5,-150, 20250402,4050,4200,4225,4020,145229,589958115,00,0.00,N,5,-110, 20250401,4160,4080,4220,4080,135644,564526260,00,0.00,N,2,110, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index ebddc668fa00..c9b124eb3bc2 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 +20250404,705,695,717,683,728164,507467296,00,0.00,N,2,4, 20250403,701,700,708,693,544094,380801630,00,0.00,N,5,-11, 20250402,712,739,741,712,581382,417672949,00,0.00,N,5,-18, 20250401,730,711,733,711,474216,343698922,00,0.00,N,2,14, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 64690b186eb7..ccff84fecb36 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 +20250404,55100,55200,55700,54700,3312,182568250,00,0.00,N,5,-200, 20250403,55300,55000,55500,54500,1238,68091900,00,0.00,N,5,-300, 20250402,55600,55600,55600,54900,885,48877750,00,0.00,N,2,500, 20250401,55100,54300,55400,54300,1373,75275300,00,0.00,N,2,400, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 8c47b2ab2bc1..dc0fc8095e54 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 +20250404,2785,2820,2845,2695,137850,380466910,00,0.00,N,5,-5, 20250403,2790,2730,2810,2680,71799,198057810,00,0.00,N,2,40, 20250402,2750,2780,2810,2720,43186,119085150,00,0.00,N,5,-30, 20250401,2780,2705,2805,2685,74119,204076497,00,0.00,N,2,85, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index a821c8d6b81f..41fe71c8612d 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 +20250404,2245,2235,2255,2215,14519,32440032,00,0.00,N,2,10, 20250403,2235,2250,2250,2220,8634,19226802,00,0.00,N,5,-15, 20250402,2250,2250,2265,2230,8871,19936610,00,0.00,N,3,0, 20250401,2250,2240,2255,2220,11358,25431090,00,0.00,N,2,30, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index a5699f8e86f7..685def4dfcc0 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 +20250404,8080,8330,8520,7970,170560,1401103650,00,0.00,N,5,-300, 20250403,8380,8340,8420,8230,43286,360401095,00,0.00,N,3,0, 20250402,8380,8380,8530,8300,40345,339707295,00,0.00,N,3,0, 20250401,8380,8510,8510,8220,139183,1161283140,00,0.00,N,2,110, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index ef0bdbcefd3a..e312f5a70471 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,1000,1000,1000,1000,2,2000,00,0.00,N,2,45, 20250403,955,860,955,860,2,1815,00,0.00,N,2,7, 20250402,948,1130,1130,849,4,3776,00,0.00,N,5,-50, 20250401,998,998,998,998,0,0,00,0.00,N,3,-150, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 344a571f9289..770b8e3594d4 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 +20250404,623,627,638,602,41839,25970268,00,0.00,N,2,4, 20250403,619,623,629,608,79007,48506100,00,0.00,N,5,-10, 20250402,629,628,630,611,22047,13750066,00,0.00,N,3,0, 20250401,629,611,629,605,29005,18029471,00,0.00,N,2,24, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index fcad4bdc8bdf..59a60b7ae5fc 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 +20250404,13440,13490,13680,13050,136018,1810188790,00,0.00,N,5,-290, 20250403,13730,13620,13830,13460,87637,1198566340,00,0.00,N,5,-30, 20250402,13760,13450,13890,13410,173902,2387651895,00,0.00,N,2,300, 20250401,13460,13200,13490,13180,113270,1513486465,00,0.00,N,2,340, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index cc0c8960217a..1a1450977f58 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 +20250404,4490,4390,4520,4310,11986,52425110,00,0.00,N,2,80, 20250403,4410,4395,4425,4350,12897,56350045,00,0.00,N,5,-20, 20250402,4430,4600,4600,4430,11533,51718685,00,0.00,N,5,-105, 20250401,4535,4500,4640,4500,3311,15022400,00,0.00,N,3,0, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 8a6e73912e9c..7d8424d76081 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 +20250404,12560,13550,14030,11930,2086520,27289292380,00,0.00,N,5,-670, 20250403,13230,11900,13870,11820,4112120,54490140920,00,0.00,N,2,1000, 20250402,12230,12610,12680,12080,483037,5947714065,00,0.00,N,5,-270, 20250401,12500,12400,12650,12140,633482,7876851730,00,0.00,N,2,340, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index b3094c49c077..ee81d4038085 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 +20250404,10700,10770,11130,10450,63428,680085280,00,0.00,N,5,-300, 20250403,11000,10830,11800,10500,53372,586015050,00,0.00,N,5,-60, 20250402,11060,11380,11540,11050,76354,858422040,00,0.00,N,5,-310, 20250401,11370,10900,11590,10900,109545,1242993995,00,0.00,N,2,560, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index e75f4202e1d1..dfd2ec855886 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 +20250404,14490,14480,14510,14240,51018,732053470,00,0.00,N,2,10, 20250403,14480,14650,14650,14300,53840,775390380,00,0.00,N,5,-170, 20250402,14650,14720,14720,14410,41734,607941795,00,0.00,N,2,20, 20250401,14630,14490,14760,14440,63232,921272600,00,0.00,N,2,140, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index dffe815a6d74..f55cea388320 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 +20250404,5190,5200,5250,5140,15582,80386670,00,0.00,N,5,-10, 20250403,5200,5170,5210,5160,22876,118251720,00,0.00,N,5,-10, 20250402,5210,5130,5210,5130,6001,31096090,00,0.00,N,2,50, 20250401,5160,5060,5160,5060,2667,13670290,00,0.00,N,2,60, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 686b7787a5f6..eaf1814366a8 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 -20250403,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250404,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250403,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250402,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250401,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250331,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 71be7ff2018f..0a041bc19f03 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 +20250404,2615,3140,3600,2095,21135867,62371175270,00,0.00,N,5,-365, 20250403,2980,3665,3930,2845,20702214,72986618354,00,0.00,N,5,-620, 20250402,3600,3305,4080,3020,40303486,143418074035,00,0.00,N,2,360, 20250401,3240,2500,3240,2365,23027877,68739678495,00,0.00,N,1,745, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index a39801fe7315..c1adb5152869 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 +20250404,79500,79000,80000,78400,25746,2045243700,00,0.00,N,2,100, 20250403,79400,78000,79700,78000,12700,1004239150,00,0.00,N,2,300, 20250402,79100,75700,79300,75200,46008,3600411500,00,0.00,N,2,4000, 20250401,75100,74100,75500,73700,16489,1234074750,00,0.00,N,2,1700, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 47c114f4a682..a1b03abd81f3 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 +20250404,4370,4230,4405,4190,372599,1601950409,00,0.00,N,2,35, 20250403,4335,4310,4400,4270,427149,1849408561,00,0.00,N,5,-100, 20250402,4435,4530,5150,4380,1772211,8381643113,00,0.00,N,5,-85, 20250401,4520,4530,4585,4480,190543,863658039,00,0.00,N,2,10, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 684080570205..c923709bc611 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 +20250404,2510,2410,2540,2385,13328,32641595,00,0.00,N,2,100, 20250403,2410,2500,2500,2410,16346,39799330,00,0.00,N,5,-70, 20250402,2480,2530,2545,2480,6579,16499060,00,0.00,N,5,-80, 20250401,2560,2480,2595,2480,24838,63399690,00,0.00,N,2,75, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 04b1091b7943..a1be2c6d7e39 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,4090,4090,4090,4090,1,4090,00,0.00,N,2,450, +20250404,3480,4090,4090,4090,0,0,00,0.00,Y,4,-610, +20250403,4090,4090,4090,4090,1,4090,00,0.00,Y,2,450, 20250402,3640,3640,3640,3640,1,3640,00,0.00,N,2,435, 20250401,3205,3205,3205,3205,1,3205,00,0.00,N,4,-560, 20250331,3765,3435,3800,3435,7,26060,00,0.00,N,2,330, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 47be566a381f..b8dccb3d93b9 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 +20250404,10370,10370,10500,10000,47092,482294610,00,0.00,N,5,-100, 20250403,10470,10070,10740,9930,64478,674047615,00,0.00,N,2,250, 20250402,10220,10070,10330,10000,29678,301833410,00,0.00,N,2,140, 20250401,10080,9350,10080,9350,135566,1329715140,00,0.00,N,2,880, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 9a2e77d422b2..7da66c8db4f2 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 +20250404,3585,3450,3585,3225,60047,201526177,00,0.00,N,2,160, 20250403,3425,3505,3660,3365,51647,178560121,00,0.00,N,5,-140, 20250402,3565,3630,3650,3550,29137,104419400,00,0.00,N,5,-65, 20250401,3630,3625,3800,3575,53136,194060167,00,0.00,N,5,-25, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index e2d86e78040a..43ea929b3ebd 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 +20250404,5200,5100,5210,5100,25006,128418070,00,0.00,N,2,40, 20250403,5160,5240,5240,5150,14176,73275295,00,0.00,N,5,-90, 20250402,5250,5220,5300,5220,3285,17263010,00,0.00,N,5,-20, 20250401,5270,5200,5270,5180,9836,51415975,00,0.00,N,2,120, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 6285051ca297..2973ff2a3204 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 +20250404,20450,20000,20750,19900,122948,2481730505,00,0.00,N,2,200, 20250403,20250,20100,20500,19930,57014,1151121025,00,0.00,N,5,-250, 20250402,20500,20950,21000,20350,91420,1881436650,00,0.00,N,5,-450, 20250401,20950,20750,21250,20750,114079,2397755125,00,0.00,N,2,400, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index a572ec973f71..b4f35cf25cd1 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 +20250404,11760,11780,11810,11740,2529,29735315,00,0.00,N,5,-20, 20250403,11780,11760,11840,11740,5021,59068445,00,0.00,N,2,10, 20250402,11770,11830,11850,11760,6507,76780500,00,0.00,N,5,-40, 20250401,11810,11770,11840,11760,3211,37878900,00,0.00,N,2,40, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index a58c6e421c52..86883498e99c 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 +20250404,15710,15410,16060,15350,106432,1663278005,00,0.00,N,5,-200, 20250403,15910,15830,16080,15600,60065,954359590,00,0.00,N,5,-410, 20250402,16320,16600,16650,16000,54098,875652045,00,0.00,N,5,-40, 20250401,16360,16220,16640,15880,95210,1550399415,00,0.00,N,2,310, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 038b4e8af085..b1acbf9f7511 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 +20250404,8150,7730,8300,7490,1573816,12541076320,00,0.00,N,2,520, 20250403,7630,7390,8180,7390,1231139,9704845935,00,0.00,N,2,110, 20250402,7520,7750,7810,7520,230486,1753276910,00,0.00,N,5,-140, 20250401,7660,6680,7730,6680,607756,4492930770,00,0.00,N,2,1000, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 8999c158b977..141b599ec737 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 +20250404,4160,4190,4210,4155,21425,89440995,00,0.00,N,5,-30, 20250403,4190,4205,4220,4185,11294,47343735,00,0.00,N,5,-15, 20250402,4205,4190,4235,4190,24598,103512155,00,0.00,N,2,15, 20250401,4190,4220,4250,4185,16194,68234605,00,0.00,N,2,5, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index 2fc0fb50eb2e..a2cec5f30014 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 +20250404,8190,8220,8350,7880,51570,416848130,00,0.00,N,5,-30, 20250403,8220,8330,8330,8110,20929,171765140,00,0.00,N,5,-110, 20250402,8330,8500,8530,8250,18248,152447800,00,0.00,N,5,-120, 20250401,8450,8250,8550,8240,31126,261279485,00,0.00,N,2,200, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index fb8bb35c3d6c..254b6f5c778d 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 +20250404,6450,6300,6900,6200,263139,1726698150,00,0.00,N,2,50, 20250403,6400,6240,6570,6240,82826,532381225,00,0.00,N,2,10, 20250402,6390,6700,6700,6250,95478,617886240,00,0.00,N,5,-200, 20250401,6590,5790,6660,5790,193498,1242514590,00,0.00,N,2,710, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index efceeb64b102..f3fddc8fa8c6 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 +20250404,6150,6050,6200,5980,321628,1968338135,00,0.00,N,2,50, 20250403,6100,5800,6300,5710,418796,2538575550,00,0.00,N,2,240, 20250402,5860,6020,7020,5860,2708104,17342147705,00,0.00,N,5,-160, 20250401,6020,5810,6020,5730,151510,897451730,00,0.00,N,2,310, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 214935a84e58..04a56cc0ddca 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 +20250404,894,874,894,874,19091,16744718,00,0.00,N,2,20, 20250403,874,857,898,857,13779,12073632,00,0.00,N,2,3, 20250402,871,905,905,869,8806,7809635,00,0.00,N,5,-24, 20250401,895,875,897,875,8352,7376194,00,0.00,N,2,18, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index 2d70eb854833..aafbf28825f5 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 +20250404,6950,6500,6950,6440,157860,1074754620,00,0.00,N,2,370, 20250403,6580,6290,6650,6230,86381,561042630,00,0.00,N,2,230, 20250402,6350,6440,6520,6330,48680,310443730,00,0.00,N,5,-70, 20250401,6420,6320,6490,6250,131050,838274070,00,0.00,N,2,170, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 9820561c8897..df710ef13fcc 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 +20250404,2280,2285,2295,2235,171764,389036847,00,0.00,N,5,-35, 20250403,2315,2285,2315,2235,115379,261803558,00,0.00,N,5,-25, 20250402,2340,2375,2385,2315,68942,161401390,00,0.00,N,5,-25, 20250401,2365,2340,2370,2325,89585,210847949,00,0.00,N,2,25, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index b04de275a817..3597cb0426ff 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 +20250404,2060,1965,2060,1955,132653,265359661,00,0.00,N,2,79, 20250403,1981,2000,2040,1971,140147,280287935,00,0.00,N,5,-54, 20250402,2035,2145,2145,2025,63444,130262724,00,0.00,N,5,-50, 20250401,2085,2030,2100,2030,40459,83898264,00,0.00,N,2,70, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index d3f188ec2ed2..8e98abf64038 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 +20250404,4445,4445,4575,4370,11082,49229105,00,0.00,N,2,5, 20250403,4440,4590,4590,4370,14415,64211540,00,0.00,N,5,-50, 20250402,4490,4285,4500,4255,23106,101415005,00,0.00,N,2,200, 20250401,4290,4290,4470,4075,22993,97757590,00,0.00,N,2,410, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 37eec770f34f..999d61704228 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 +20250404,49900,50700,52100,48500,255770,12747286325,00,0.00,N,5,-1400, 20250403,51300,51200,53000,50000,201079,10348686300,00,0.00,N,5,-2400, 20250402,53700,53000,54200,52200,93898,5002418200,00,0.00,N,2,1000, 20250401,52700,52600,53400,51200,155998,8213974800,00,0.00,N,2,900, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index ab4646a48b95..dca212ba2b94 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 +20250404,8020,7680,8170,7680,156794,1251176760,00,0.00,N,2,190, 20250403,7830,7580,7900,7510,88445,687274870,00,0.00,N,2,40, 20250402,7790,7760,7850,7630,80656,625055055,00,0.00,N,2,30, 20250401,7760,7560,7800,7500,102012,785009140,00,0.00,N,2,250, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index af7bac51cf54..c57dbe1eef99 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 +20250404,3695,3695,3725,3645,115082,423265035,00,0.00,N,3,0, 20250403,3695,3705,3710,3650,28472,104835975,00,0.00,N,5,-10, 20250402,3705,3780,3780,3650,33196,122403057,00,0.00,N,5,-15, 20250401,3720,3700,3730,3640,55152,203680506,00,0.00,N,2,40, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 7f8bf8b657fc..f99f5fbc31a4 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 +20250404,19410,21000,21050,19090,286289,5668968740,00,0.00,N,5,-1840, 20250403,21250,21300,21650,20900,72809,1545799550,00,0.00,N,5,-750, 20250402,22000,21900,22350,21300,127957,2803234000,00,0.00,N,2,500, 20250401,21500,22050,22400,21100,170188,3660491900,00,0.00,N,5,-200, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index aebb8caf14ef..3e5e2d74cf05 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 +20250404,22800,22700,23150,22450,86273,1962402050,00,0.00,N,3,0, 20250403,22800,22100,22800,22100,80551,1823400600,00,0.00,N,2,150, 20250402,22650,22700,22850,22250,55895,1262439525,00,0.00,N,2,150, 20250401,22500,22100,22850,21900,140962,3179468625,00,0.00,N,2,650, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 3ba864f6d6da..a99562b4319a 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 +20250404,4015,3805,4080,3805,106430,423033556,00,0.00,N,2,225, 20250403,3790,3895,3895,3780,107442,410088503,00,0.00,N,5,-105, 20250402,3895,4000,4050,3895,91155,358616460,00,0.00,N,5,-120, 20250401,4015,4010,4105,3850,51658,206888355,00,0.00,N,2,30, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index e30137f2dff5..c6cf77037017 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 +20250404,1486,1440,1530,1439,109692,160825419,00,0.00,N,2,27, 20250403,1459,1480,1480,1455,61609,90330562,00,0.00,N,5,-21, 20250402,1480,1490,1493,1470,39666,58687575,00,0.00,N,5,-8, 20250401,1488,1455,1498,1455,80707,119402078,00,0.00,N,2,23, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index e6128f87d1c1..a9f33002380e 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 +20250404,1497,1415,1510,1410,103744,154112933,00,0.00,N,2,82, 20250403,1415,1497,1518,1413,64850,93552828,00,0.00,N,5,-103, 20250402,1518,1441,1535,1435,186588,278317769,00,0.00,N,2,77, 20250401,1441,1423,1455,1385,73878,106514448,00,0.00,N,2,41, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index 9c99f9ea86da..8e0f7b54904b 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 -20250403,271,271,271,271,0,0,00,0.00,Y,3,0, +20250404,271,271,271,271,0,0,00,0.00,Y,3,0, +20250403,271,271,271,271,0,0,00,0.00,Y,0,0, 20250402,271,271,271,271,0,0,00,0.00,Y,0,0, 20250401,271,271,271,271,0,0,00,0.00,Y,0,0, 20250331,271,271,271,271,0,0,00,0.00,Y,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index f3a2ec9d8e25..569dfba9910c 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 +20250404,13850,13670,13860,13550,15063,205273310,00,0.00,N,2,170, 20250403,13680,13790,13790,13370,14124,192345545,00,0.00,N,5,-130, 20250402,13810,13800,13990,13710,18297,251698150,00,0.00,N,2,10, 20250401,13800,13600,13890,13600,22187,305072490,00,0.00,N,2,120, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 870622513070..5a0c460ee5f2 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 +20250404,10090,9900,10190,9800,40474,404496535,00,0.00,N,5,-20, 20250403,10110,9820,10340,9630,54887,550518690,00,0.00,N,2,210, 20250402,9900,10350,10350,9765,36176,358768195,00,0.00,N,5,-300, 20250401,10200,10050,10210,9950,31643,319901760,00,0.00,N,2,290, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index a881d0835873..938282cda38b 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 +20250404,342,340,344,333,409690,138183655,00,0.00,N,5,-1, 20250403,343,338,343,332,338357,114397738,00,0.00,N,2,5, 20250402,338,341,344,333,301818,101833740,00,0.00,N,5,-3, 20250401,341,340,348,334,586601,199473261,00,0.00,N,2,11, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 714e3754df42..6a74f94f666b 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 +20250404,22700,22350,23100,22300,148393,3374315450,00,0.00,N,5,-200, 20250403,22900,21900,22900,21700,143725,3240111800,00,0.00,N,2,350, 20250402,22550,22750,23100,22500,116467,2639885125,00,0.00,N,5,-450, 20250401,23000,22200,23200,22200,210771,4825935125,00,0.00,N,2,900, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 8845599c1247..be16cef4b49e 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 -20250403,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250404,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250403,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250402,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250401,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250331,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 4a8330b88d70..e617031d9830 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 +20250404,651,575,672,575,1468671,929363096,00,0.00,N,2,63, 20250403,588,578,598,565,164460,95711750,00,0.00,N,2,10, 20250402,578,584,584,567,148769,85609685,00,0.00,N,5,-6, 20250401,584,562,597,562,179301,104490126,00,0.00,N,2,9, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 97eb51af94db..da5f497f97f9 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 +20250404,1558,1481,1560,1440,190486,289552438,00,0.00,N,2,57, 20250403,1501,1501,1501,1442,53804,79331445,00,0.00,N,5,-2, 20250402,1503,1527,1527,1480,46789,70082560,00,0.00,N,3,0, 20250401,1503,1480,1517,1467,53479,80264397,00,0.00,N,2,23, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index ed107702df57..2f27af412107 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 +20250404,3005,2980,3010,2955,18781,56155171,00,0.00,N,2,30, 20250403,2975,2980,3000,2950,21147,62926035,00,0.00,N,5,-25, 20250402,3000,3025,3025,2980,25437,76447830,00,0.00,N,5,-20, 20250401,3020,2980,3025,2935,36135,107489499,00,0.00,N,2,50, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 726747cfcbd6..371f1b05b87c 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 +20250404,105300,101800,106000,100800,398913,41480564650,00,0.00,N,2,2600, 20250403,102700,102800,104000,101800,406025,41779355450,00,0.00,N,5,-3500, 20250402,106200,110900,111000,104750,462467,49079969350,00,0.00,N,5,-3900, 20250401,110100,112500,113600,109400,305814,33946239550,02,0.00,N,5,-2300, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 41c378f931b5..dcc4fb538054 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 +20250404,2690,2630,2690,2555,5180,13529400,00,0.00,N,2,60, 20250403,2630,2700,2700,2605,3688,9680090,00,0.00,N,2,25, 20250402,2605,2490,2640,2490,10563,27281875,00,0.00,N,2,120, 20250401,2485,2430,2600,2420,14902,36652402,00,0.00,N,2,55, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index dd7679dce806..cfda6765c995 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 +20250404,6350,6400,6670,6050,1706413,10855597555,00,0.00,N,5,-220, 20250403,6570,6430,6570,6110,1742058,11048833340,00,0.00,N,2,400, 20250402,6170,6230,6390,5960,1005741,6252559855,00,0.00,N,2,130, 20250401,6040,6030,6260,5980,790668,4827142550,00,0.00,N,2,140, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 7b466819af7d..d1bf692cf4e6 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 +20250404,24050,23650,24500,23650,24209,583565475,00,0.00,N,5,-150, 20250403,24200,23700,24300,23300,37310,893247900,00,0.00,N,2,200, 20250402,24000,24250,24450,23800,23074,556728275,00,0.00,N,5,-50, 20250401,24050,23350,24150,23100,34449,817364050,00,0.00,N,2,700, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 4f25f674ca92..ac4462060416 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 +20250404,999,1016,1021,982,66564,67473386,00,0.00,N,5,-22, 20250403,1021,1019,1027,1001,93234,94835380,00,0.00,N,5,-2, 20250402,1023,1019,1034,1000,108538,111387154,00,0.00,N,5,-5, 20250401,1028,1012,1030,983,221309,224415880,00,0.00,N,2,7, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index ea3530a628c0..bfdd4c1a49c9 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 +20250404,543,545,557,522,411320,221559420,00,0.00,N,5,-8, 20250403,551,540,560,530,273067,149009781,00,0.00,N,3,0, 20250402,551,573,580,547,340327,189484606,00,0.00,N,5,-22, 20250401,573,545,573,545,341057,191760440,00,0.00,N,2,29, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index ed4bcc10a4d4..3c02eeb9619c 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 +20250404,6250,6030,6370,6010,457410,2841521755,00,0.00,N,2,110, 20250403,6140,6180,6400,6100,336681,2094523305,00,0.00,N,5,-110, 20250402,6250,6450,6550,6200,377334,2387688075,00,0.00,N,5,-200, 20250401,6450,6830,6900,6350,916309,6071715240,00,0.00,N,5,-310, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index afc743ace26e..aa249ff8df2f 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 +20250404,246000,234000,246000,233500,59684,14371963500,00,0.00,N,2,9500, 20250403,236500,237000,238500,235500,85298,20173355750,00,0.00,N,5,-6000, 20250402,242500,249000,249500,241500,74383,18096433250,00,0.00,N,5,-6500, 20250401,249000,248500,250500,247000,33093,8240805000,00,0.00,N,2,2500, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index c026d59e8690..69d8ee31a786 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 +20250404,30350,33750,34600,29900,3907987,126976075150,00,0.00,N,5,-2800, 20250403,33150,30900,34150,29550,9193183,293546919500,00,0.00,N,2,1700, 20250402,31450,25250,31450,24700,11261551,325181767900,00,0.00,N,1,7250, 20250401,24200,25400,26200,23650,1768814,43775696200,00,0.00,N,5,-950, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index d240088c44de..d1792775e64b 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 +20250404,9080,9120,9300,8810,89594,802947515,00,0.00,N,5,-80, 20250403,9160,9210,9560,9120,51473,477833095,00,0.00,N,5,-270, 20250402,9430,9910,9930,9410,76860,740284170,00,0.00,N,5,-390, 20250401,9820,9420,9935,9420,151327,1478241850,00,0.00,N,2,400, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index da0c562ea280..3e590292c192 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 +20250404,13510,13620,14050,13250,896815,12201701020,00,0.00,N,5,-350, 20250403,13860,13350,14080,13160,667898,9222543735,00,0.00,N,2,10, 20250402,13850,14120,14180,13710,659250,9171606120,00,0.00,N,2,50, 20250401,13800,13720,13990,13570,842464,11635581400,00,0.00,N,2,220, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index e2d7f58a4644..bfdf8b950f41 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 +20250404,2090,2270,2270,2070,13832,29922330,00,0.00,N,5,-90, 20250403,2180,2235,2235,2165,7744,16892605,00,0.00,N,5,-30, 20250402,2210,2245,2305,2185,6190,13870510,00,0.00,N,5,-5, 20250401,2215,2130,2240,2110,24017,52079070,00,0.00,N,2,65, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 853c29d5b46c..a90ae4b725b3 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 +20250404,14810,14450,14900,14400,61606,905935330,00,0.00,N,2,230, 20250403,14580,14810,14970,14410,100354,1464438680,00,0.00,N,5,-500, 20250402,15080,15410,15570,14980,50789,765618405,00,0.00,N,5,-340, 20250401,15420,15200,15720,15140,52505,810645475,00,0.00,N,2,320, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 9a5f3f441a02..d5bc38b0346e 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 +20250404,1218,1165,1238,1145,1664918,1999751303,00,0.00,N,2,53, 20250403,1165,1075,1180,1062,1255877,1439653241,00,0.00,N,2,82, 20250402,1083,1061,1167,1020,1950278,2165098080,00,0.00,N,2,31, 20250401,1052,974,1066,974,332434,343123057,00,0.00,N,2,72, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index a6d324a45712..fc0735ac3592 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 +20250404,43950,44600,44600,42500,59966,2613144400,00,0.00,N,5,-1050, 20250403,45000,43850,45400,43250,45977,2052416825,00,0.00,N,2,400, 20250402,44600,45100,45850,44250,57183,2578213100,00,0.00,N,2,50, 20250401,44550,44900,45250,43650,76021,3365447800,00,0.00,N,2,350, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 257b1fd40036..aef69663a005 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 +20250404,5300,5330,5420,5250,7446,39543485,00,0.00,N,5,-60, 20250403,5360,5280,5370,5270,7789,41276820,00,0.00,N,5,-10, 20250402,5370,5510,5590,5360,6488,35032790,00,0.00,N,5,-110, 20250401,5480,5110,5570,5110,13378,72116640,00,0.00,N,2,260, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 4e17b2f03b02..7369c194990c 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 +20250404,3125,3110,3230,3060,192753,603837999,00,0.00,N,5,-80, 20250403,3205,3240,3245,3155,83184,265612056,00,0.00,N,5,-70, 20250402,3275,3240,3275,3155,112592,363304190,00,0.00,N,2,5, 20250401,3270,3200,3270,3120,179031,574660230,00,0.00,N,2,90, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index f546b864eae6..7b37d4e05de7 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 +20250404,7200,7140,7300,7110,315833,2266796220,00,0.00,N,5,-30, 20250403,7230,7100,7310,7070,300283,2169099825,00,0.00,N,5,-140, 20250402,7370,7380,7460,7260,532958,3912464195,00,0.00,N,2,40, 20250401,7330,7150,7400,7130,404253,2952658545,00,0.00,N,2,240, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 74fd85d18fa0..65af42c80ad8 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 +20250404,2640,2500,2650,2450,472883,1200398267,00,0.00,N,2,70, 20250403,2570,2430,2630,2430,1221972,3118837010,00,0.00,N,5,-370, 20250402,2940,3030,3040,2940,151235,449723451,00,0.00,N,5,-70, 20250401,3010,2945,3015,2945,170528,509231800,00,0.00,N,2,65, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 6506de3f644c..2496e9156538 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 -20250403,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250404,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250403,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250402,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250401,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250331,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 815163c4e8a2..025da8a5cdb8 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 +20250404,17040,17100,17230,16680,4377,74354840,00,0.00,N,5,-10, 20250403,17050,16320,17280,16320,4548,76487050,00,0.00,N,3,0, 20250402,17050,17190,17450,16940,2279,38809330,00,0.00,N,5,-140, 20250401,17190,16800,17300,16800,3429,58801040,00,0.00,N,2,230, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 447f1f4d4727..bdaab13e2728 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 +20250404,15650,15580,15700,15010,6300,96513140,00,0.00,N,2,60, 20250403,15590,15500,15660,15280,2298,35546000,00,0.00,N,5,-60, 20250402,15650,15700,15800,15520,671,10492630,00,0.00,N,5,-50, 20250401,15700,15600,15740,15470,872,13606130,00,0.00,N,2,120, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 54f609e7d94c..b5f74990b3f0 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 +20250404,13510,12840,13590,12300,173073,2307891995,00,0.00,N,2,720, 20250403,12790,12500,12800,12400,125846,1586127925,00,0.00,N,5,-40, 20250402,12830,12830,13090,12710,95558,1222126240,00,0.00,N,2,70, 20250401,12760,12590,13030,12380,113630,1446604735,00,0.00,N,2,510, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index afcc3e86ff09..d0a415a794f2 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 +20250404,22850,22650,22900,22200,35206,794970750,00,0.00,N,2,250, 20250403,22600,22400,22950,22400,29655,672028500,00,0.00,N,5,-400, 20250402,23000,23800,24000,22600,25735,599372800,00,0.00,N,5,-800, 20250401,23800,23100,24000,23100,14870,352830075,00,0.00,N,2,700, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index d2b54547116f..d7f74a0aa61b 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 +20250404,2195,2125,2195,2105,102831,220865917,00,0.00,N,2,45, 20250403,2150,2050,2150,2020,103099,216650194,00,0.00,N,2,60, 20250402,2090,2060,2090,2040,35332,72914017,00,0.00,N,2,10, 20250401,2080,2040,2080,2012,33021,67728869,00,0.00,N,2,60, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 07d3c7cefbee..4ced9fb309c3 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 +20250404,5130,4820,5230,4710,122412,612395305,00,0.00,N,2,300, 20250403,4830,4780,4940,4660,32017,154003265,00,0.00,N,2,50, 20250402,4780,4770,4785,4670,24346,115042900,00,0.00,N,3,0, 20250401,4780,4570,4795,4550,28886,135066450,00,0.00,N,2,210, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index a2bbc157a458..1684a8919e79 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 +20250404,3075,2995,3180,2940,494778,1514203824,00,0.00,N,2,75, 20250403,3000,2990,3000,2970,22408,66739841,00,0.00,N,3,0, 20250402,3000,3000,3005,2980,12451,37259974,00,0.00,N,5,-5, 20250401,3005,2990,3005,2985,21381,64007256,00,0.00,N,2,15, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 728276b392c1..a7123ad85f2e 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 +20250404,3245,3150,3265,3095,36059,115374145,00,0.00,N,2,70, 20250403,3175,3185,3235,3110,20460,65130160,00,0.00,N,5,-55, 20250402,3230,3205,3270,3205,38835,125289230,00,0.00,N,5,-15, 20250401,3245,3090,3245,3090,36670,117330179,00,0.00,N,2,115, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 373881c7d9f9..7f9ac6994eaf 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 +20250404,3390,3300,3400,3285,40044,133795689,00,0.00,N,2,55, 20250403,3335,3310,3395,3300,26701,89237230,00,0.00,N,5,-35, 20250402,3370,3475,3475,3360,25777,87312310,00,0.00,N,5,-55, 20250401,3425,3400,3490,3335,23988,81659775,00,0.00,N,2,90, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index a36dc9279a1a..d218b8857fe4 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 +20250404,2335,2300,2345,2295,21342,49447710,00,0.00,N,2,5, 20250403,2330,2310,2340,2300,24104,55712525,00,0.00,N,3,0, 20250402,2330,2365,2375,2320,18019,42048310,00,0.00,N,5,-35, 20250401,2365,2340,2370,2320,21574,50652905,00,0.00,N,2,45, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index cac067409654..758789796717 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 +20250404,4455,4380,4535,4360,88894,394113819,00,0.00,N,2,30, 20250403,4425,4410,4500,4395,89488,397533627,00,0.00,N,5,-85, 20250402,4510,4540,4620,4505,41477,188099160,00,0.00,N,5,-60, 20250401,4570,4565,4610,4475,79257,360656616,00,0.00,N,2,125, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 553044435a3d..51944ce06bed 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 +20250404,31400,31800,32850,29550,153191,4831206550,00,0.00,N,5,-1200, 20250403,32600,32550,32900,31800,155223,5018572825,00,0.00,N,5,-700, 20250402,33300,31350,33400,30650,252406,8227355750,00,0.00,N,2,2300, 20250401,31000,32000,32000,30800,169090,5336371125,00,0.00,N,5,-200, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index eac29ba2c3f5..0878065d64fe 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 +20250404,2060,2060,2090,1999,184996,375840220,00,0.00,N,5,-15, 20250403,2075,2150,2150,2045,138565,285672904,00,0.00,N,5,-50, 20250402,2125,2110,2155,2050,127024,264220905,00,0.00,N,5,-10, 20250401,2135,2080,2140,2075,155662,328237701,00,0.00,N,2,100, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 5f23942e923a..f642a65e6acc 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 +20250404,6630,6350,6820,6350,9285,60775415,00,0.00,N,5,-10, 20250403,6640,6890,6930,6610,9838,65835540,00,0.00,N,5,-300, 20250402,6940,7020,7060,6770,15737,108478440,00,0.00,N,5,-360, 20250401,7300,7270,7400,7070,7284,52790700,00,0.00,N,2,50, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index 233342ae9b1b..f0d080512f1e 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 +20250404,17100,17270,17660,16760,80364,1374597045,00,0.00,N,5,-420, 20250403,17520,17310,17800,17230,74795,1305143620,00,0.00,N,5,-500, 20250402,18020,18250,18260,17880,41954,755458870,00,0.00,N,5,-80, 20250401,18100,18130,18310,17750,80169,1444527865,00,0.00,N,2,260, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 7f8e124cceaa..84c9033bfe4f 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 +20250404,4800,4840,4900,4745,101183,484791772,00,0.00,N,5,-65, 20250403,4865,4775,4880,4770,39177,189349925,00,0.00,N,5,-45, 20250402,4910,5020,5040,4860,82995,408196440,00,0.00,N,5,-110, 20250401,5020,5010,5110,4950,71533,357998844,00,0.00,N,2,45, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 68c9d628a852..cd12382cee95 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 +20250404,4170,4115,4230,4035,129513,533691608,00,0.00,N,2,55, 20250403,4115,4205,4275,4100,188133,783946755,00,0.00,N,5,-185, 20250402,4300,4565,4630,4300,179816,802128204,00,0.00,N,5,-255, 20250401,4555,4530,4650,4500,155383,711054905,00,0.00,N,2,35, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 01ea2cb59ed8..cc0508790c83 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 +20250404,3015,2980,3085,2940,45689,137626957,00,0.00,N,2,35, 20250403,2980,2945,3090,2940,68597,206405995,00,0.00,N,5,-15, 20250402,2995,3010,3025,2970,18468,55198170,00,0.00,N,5,-15, 20250401,3010,2910,3040,2910,31253,92480280,00,0.00,N,2,75, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index 235f8304cb56..10af91f0c356 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 +20250404,26750,24500,27200,24350,302130,7926779550,00,0.00,N,2,2000, 20250403,24750,23650,25475,23650,104475,2589351975,00,0.00,N,5,-100, 20250402,24850,25450,25650,24200,102132,2528443075,00,0.00,N,5,-350, 20250401,25200,26050,26550,24700,163458,4144573650,00,0.00,N,5,-700, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 7d593d4df4e1..d7886f5589a8 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,517,670,830,466,6504432,3915534360,00,0.00,N,5,-130, 20250403,647,865,865,617,2080852,1510937236,00,0.00,N,5,-218, 20250402,865,903,929,855,601838,526524322,00,0.00,N,5,-54, 20250401,919,903,1049,886,1527149,1468933177,00,0.00,N,2,16, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 8f26a0867c2c..f92f2442caca 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 +20250404,400,408,408,391,131617,52508017,00,0.00,N,5,-8, 20250403,408,408,415,383,197791,79233591,00,0.00,N,3,0, 20250402,408,405,416,405,156913,64307019,00,0.00,N,2,3, 20250401,405,393,415,393,128521,52506242,00,0.00,N,2,9, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 96b616d7cbe1..e2dc6c437f03 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 +20250404,30350,32000,32050,29600,219282,6718633725,00,0.00,N,5,-1900, 20250403,32250,30900,32400,30900,83410,2665711700,00,0.00,N,5,-250, 20250402,32500,33000,33250,31950,86841,2827584875,00,0.00,N,5,-500, 20250401,33000,31500,33500,31000,175256,5697424625,00,0.00,N,2,1650, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 4d8e87244969..367bc11f98ea 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 +20250404,6710,6390,6770,6390,58231,387846340,00,0.00,N,2,120, 20250403,6590,6790,6850,6520,138939,926144740,00,0.00,N,5,-370, 20250402,6960,6680,6960,6600,143848,981293485,00,0.00,N,2,360, 20250401,6600,6620,6680,6550,53735,355729445,00,0.00,N,2,80, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index f9b8436ea0f0..b0cf3f663079 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 +20250404,1563,1547,1574,1525,338611,523436104,00,0.00,N,2,1, 20250403,1562,1561,1579,1522,243691,377710225,00,0.00,N,5,-21, 20250402,1583,1600,1600,1550,254268,399355886,00,0.00,N,5,-24, 20250401,1607,1580,1624,1580,238159,381062731,00,0.00,N,2,27, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index f0d1af72d339..5c9ae0612e04 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 +20250404,2850,2875,2875,2700,38400,108124390,00,0.00,N,5,-25, 20250403,2875,2830,2875,2720,32006,90687650,00,0.00,N,2,70, 20250402,2805,2825,2910,2775,67996,191812085,00,0.00,N,2,5, 20250401,2800,2550,2850,2550,95835,262362741,00,0.00,N,2,260, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 4e19f38ead62..d77536b91b68 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 +20250404,7030,6510,7040,6510,61242,420948400,00,0.00,N,2,350, 20250403,6680,6620,6930,6510,66577,448193400,00,0.00,N,5,-250, 20250402,6930,7250,7300,6930,62352,438719585,00,0.00,N,5,-320, 20250401,7250,7260,7460,7180,60496,444748950,00,0.00,N,5,-10, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 3c06a776188f..16da45cc8177 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 +20250404,35500,35050,36950,34250,21303,762960050,00,0.00,N,2,250, 20250403,35250,34800,35350,33975,13828,482590825,00,0.00,N,2,300, 20250402,34950,34000,35100,33350,9551,331674150,00,0.00,N,2,950, 20250401,34000,34000,34300,32450,12136,407056125,00,0.00,N,2,1750, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index 66ddb9f7684b..5ef96b1f367c 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 +20250404,19920,21500,22350,19120,402557,8372039040,00,0.00,N,5,-2130, 20250403,22050,18540,22100,18490,704020,14536819070,00,0.00,N,2,2810, 20250402,19240,17350,19520,16490,440426,8117745180,00,0.00,N,2,1600, 20250401,17640,19390,19440,17500,284176,5119001490,00,0.00,N,5,-1620, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 2197017469d3..b1e303299d1b 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 +20250404,9760,9490,10040,9430,202441,1962681540,00,0.00,N,5,-120, 20250403,9880,9480,10030,9480,139094,1362307040,00,0.00,N,5,-110, 20250402,9990,10370,10550,9910,220662,2222281630,00,0.00,N,5,-290, 20250401,10280,10200,10430,10020,182565,1870424250,00,0.00,N,2,280, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index e1e8a0fe96fb..7ead3cbf1b03 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 +20250404,3685,3580,3760,3580,15678,57723775,00,0.00,N,2,5, 20250403,3680,3680,3695,3650,25536,93821383,00,0.00,N,5,-20, 20250402,3700,3710,3715,3650,17670,64910514,00,0.00,N,2,5, 20250401,3695,3645,3720,3645,16399,60410105,00,0.00,N,2,60, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 8ea5a0d21007..d9f8e54eef2f 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 -20250403,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250404,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250403,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250402,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250401,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250331,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index f475a0faf03f..1813960889c9 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 +20250404,3155,2995,3295,2995,113516,356381363,00,0.00,N,2,110, 20250403,3045,2995,3140,2980,33969,103725945,00,0.00,N,2,25, 20250402,3020,3150,3185,3010,52733,160922805,00,0.00,N,5,-130, 20250401,3150,2995,3200,2995,57974,182081505,00,0.00,N,2,155, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 852589bc87e4..049924172421 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 +20250404,10690,10170,10690,10140,45052,465263230,00,0.00,N,2,180, 20250403,10510,10600,11090,10510,22734,241138105,00,0.00,N,5,-390, 20250402,10900,11160,11340,10900,29884,328560740,00,0.00,N,5,-320, 20250401,11220,11150,11390,11150,19484,219708900,00,0.00,N,2,10, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 6302837b3c26..642ed499d1df 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 +20250404,25300,25100,25900,23800,187092,4631726700,00,0.00,N,5,-700, 20250403,26000,25450,26400,25250,72575,1871449950,00,0.00,N,5,-50, 20250402,26050,25650,26400,25100,101813,2643225750,00,0.00,N,2,700, 20250401,25350,25300,25700,24900,87341,2207684775,00,0.00,N,2,200, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index ef2a29533c0e..9e13ca2ec482 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 +20250404,27250,27000,27800,25400,34445,927292525,00,0.00,N,2,400, 20250403,26850,27000,27250,26000,32888,879559675,00,0.00,N,5,-300, 20250402,27150,28150,28350,27000,25781,708810800,00,0.00,N,5,-600, 20250401,27750,29000,29000,27600,45188,1261615125,00,0.00,N,5,-100, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 69fbbcb6a783..34da2a2f0137 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 +20250404,2475,2775,2775,2425,1054,2611730,00,0.00,N,2,40, 20250403,2435,2370,2525,2305,1436,3367665,00,0.00,N,2,85, 20250402,2350,2440,2465,2350,1812,4293620,00,0.00,N,5,-90, 20250401,2440,2315,2530,2315,1700,4067515,00,0.00,N,5,-10, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 3fd42078a707..c44a2f761906 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 +20250404,57000,59700,59900,55100,519692,29668315050,00,0.00,N,5,-3600, 20250403,60600,58700,60700,58000,186423,11167380450,00,0.00,N,2,700, 20250402,59900,63200,63500,59800,250245,15290552000,00,0.00,N,5,-2400, 20250401,62300,62300,62900,60900,221265,13736396150,00,0.00,N,2,300, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 111d63d98521..c9608969cb5d 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 +20250404,3315,3315,3425,3275,29248,98349810,00,0.00,N,5,-30, 20250403,3345,3430,3550,3325,49090,168426135,00,0.00,N,5,-85, 20250402,3430,3225,3435,3225,41898,141236608,00,0.00,N,2,205, 20250401,3225,3170,3330,3150,32254,104845170,00,0.00,N,2,75, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index 8e681ef06436..e16feaea0b81 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 +20250404,23550,24350,25200,22850,870771,20743909375,00,0.00,N,5,-1850, 20250403,25400,23950,25400,23750,349998,8675826700,00,0.00,N,2,500, 20250402,24900,25400,25600,24500,338358,8407554875,00,0.00,N,5,-500, 20250401,25400,25300,25550,24950,210321,5325377425,00,0.00,N,2,500, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 9bfabed12f91..adf584442a13 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 +20250404,1020,1200,1200,1020,152,155220,00,0.00,N,4,-179, 20250403,1199,1300,1300,1021,52,59919,00,0.00,N,5,-1, 20250402,1200,1199,1200,1199,2,2399,00,0.00,N,2,1, 20250401,1199,1199,1199,1199,1,1199,00,0.00,N,5,-1, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index ed3335b49691..eac3d69b2a8c 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 +20250404,3090,3000,3125,3000,139156,424855667,00,0.00,N,2,30, 20250403,3060,3095,3150,3000,163289,501690403,00,0.00,N,5,-45, 20250402,3105,3210,3240,3100,267440,842184914,00,0.00,N,5,-105, 20250401,3210,3005,3460,3005,2027575,6679580331,00,0.00,N,2,240, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 8342081e9b9d..57d17db48ec3 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 +20250404,800,740,816,740,45441,36015783,00,0.00,N,2,9, 20250403,791,787,809,786,41357,32834124,00,0.00,N,3,0, 20250402,791,801,809,785,41221,32832518,00,0.00,N,5,-6, 20250401,797,779,816,777,9766,7733394,00,0.00,N,2,18, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index adf04ec16593..80696b51804c 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 +20250404,2895,2825,2930,2825,64566,185444440,00,0.00,N,5,-15, 20250403,2910,2815,2920,2815,21421,61690230,00,0.00,N,3,0, 20250402,2910,2950,2970,2875,45133,131025855,00,0.00,N,5,-40, 20250401,2950,2805,2955,2805,28760,84086279,00,0.00,N,2,110, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 8d3ef2a525dd..a79984cc55d4 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 +20250404,14210,14530,14780,13500,73460,1039474050,00,0.00,N,5,-460, 20250403,14670,14840,14900,14540,17264,254175485,00,0.00,N,5,-180, 20250402,14850,15050,15090,14800,27477,409383120,00,0.00,N,5,-320, 20250401,15170,14880,15310,14880,25070,379923230,00,0.00,N,2,300, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 7af2f5283ad9..5010f98622cf 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 +20250404,1440,1357,1440,1357,175758,247003175,00,0.00,N,2,74, 20250403,1366,1376,1388,1358,101754,139989667,00,0.00,N,5,-21, 20250402,1387,1414,1429,1377,81780,113864880,00,0.00,N,5,-27, 20250401,1414,1387,1433,1386,90301,127662997,00,0.00,N,2,24, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 13f8ced5b47b..5525cf27270f 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 +20250404,6080,6000,6170,5950,10846,65605440,00,0.00,N,2,40, 20250403,6040,6010,6110,5950,13602,82089000,00,0.00,N,5,-100, 20250402,6140,6200,6210,6070,13524,82873200,00,0.00,N,5,-70, 20250401,6210,6150,6230,6120,5085,31391140,00,0.00,N,5,-20, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index 3a086343e445..3576ce214071 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 +20250404,4695,4565,4740,4565,44523,207366450,00,0.00,N,2,65, 20250403,4630,4595,4740,4580,39940,186946280,00,0.00,N,5,-25, 20250402,4655,4700,5030,4640,104193,502686755,00,0.00,N,5,-45, 20250401,4700,4650,4755,4605,15149,71170740,00,0.00,N,2,95, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 4d5176809f33..99516d269b7a 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 +20250404,7790,7940,7980,7690,47970,375374760,00,0.00,N,5,-160, 20250403,7950,7910,8050,7810,25929,205937920,00,0.00,N,2,20, 20250402,7930,8100,8100,7820,14769,116862190,00,0.00,N,5,-130, 20250401,8060,7880,8060,7880,18966,150968750,00,0.00,N,2,190, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 129eb5b2a989..309dada4e231 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 +20250404,18880,18900,19630,18560,62228,1177937245,00,0.00,N,5,-430, 20250403,19310,19290,19500,19000,47939,921487770,00,0.00,N,5,-360, 20250402,19670,20100,20150,19540,28439,558864390,00,0.00,N,5,-230, 20250401,19900,19670,20050,19360,35091,694270535,00,0.00,N,2,600, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index a1f57d4b4154..445661a64ad5 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 +20250404,3910,3805,3920,3760,72094,277424620,00,0.00,N,2,105, 20250403,3805,3785,3900,3735,42679,163083624,00,0.00,N,5,-25, 20250402,3830,3740,3850,3700,59728,226108445,00,0.00,N,2,80, 20250401,3750,3620,3800,3585,48605,181004985,00,0.00,N,2,95, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 0cd3eafe53bc..b52d98990654 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 +20250404,4420,4400,4585,4325,727713,3213887037,00,0.00,N,5,-110, 20250403,4530,4355,4592,4000,1286112,5726720705,00,0.00,N,2,130, 20250402,4400,4340,4520,4272,1104845,4823443807,00,0.00,N,2,75, 20250401,4325,4150,4370,4050,690851,2940959941,00,0.00,N,2,225, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 549626cbfc4f..b98bdfbe79af 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 +20250404,77700,75700,78300,75700,1379580,106703400400,00,0.00,N,2,600, 20250403,77100,77300,78300,76800,1550963,119984116100,00,0.00,N,5,-3400, 20250402,80500,80700,81100,80000,867214,69929451776,00,0.00,N,2,900, 20250401,79600,80100,81200,79000,727852,58008846200,00,0.00,N,2,600, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index d460755e63c9..1b22bf2e9cc9 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 +20250404,10210,9700,10210,9670,251156,2499676540,00,0.00,N,2,360, 20250403,9850,10450,10550,9760,484396,4839021040,00,0.00,N,5,-920, 20250402,10770,11010,11140,10750,119843,1295344530,00,0.00,N,5,-260, 20250401,11030,11110,11190,10960,90071,997675550,00,0.00,N,5,-100, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 5bd487e93e9f..227b55c11e7b 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 +20250404,7290,7460,7480,7070,161344,1165005270,00,0.00,N,5,-160, 20250403,7450,7340,7490,7250,37245,275341920,00,0.00,N,3,0, 20250402,7450,7540,7580,7340,33723,250703215,00,0.00,N,5,-10, 20250401,7460,7420,7610,7350,56323,420557820,00,0.00,N,2,110, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 773eac33065f..32f3513c31f2 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 +20250404,6320,6230,6550,6160,184159,1160935185,00,0.00,N,5,-50, 20250403,6370,5900,6610,5870,301793,1907822905,00,0.00,N,2,220, 20250402,6150,6400,6420,6100,93004,576894220,00,0.00,N,5,-230, 20250401,6380,6080,6400,6070,190031,1190992055,00,0.00,N,2,310, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index a0ea53a3dbb1..fe17c3abe9e8 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 +20250404,6730,6790,7000,6520,128888,864086030,00,0.00,N,5,-150, 20250403,6880,6740,6900,6650,58133,394749725,00,0.00,N,5,-10, 20250402,6890,7000,7040,6880,44574,309512990,00,0.00,N,5,-110, 20250401,7000,6960,7040,6880,29622,206407070,00,0.00,N,2,100, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 466ecc496e99..336eba1120cc 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 +20250404,1779,1800,1800,1710,85709,148970995,00,0.00,N,2,4, 20250403,1775,1755,1800,1725,38564,67215181,00,0.00,N,2,1, 20250402,1774,1816,1816,1712,58512,103344814,00,0.00,N,5,-24, 20250401,1798,1741,1824,1738,58084,103530922,00,0.00,N,2,60, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 03f89925e7c4..b220f5fa8914 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 +20250404,13890,13820,14200,13320,35384,484636600,00,0.00,N,2,240, 20250403,13650,13510,13850,13200,18769,256747490,00,0.00,N,2,100, 20250402,13550,14230,14230,13550,33416,460859750,00,0.00,N,5,-560, 20250401,14110,13850,14180,13850,9442,132776440,00,0.00,N,3,0, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 46d956705c9a..d5899cba0f02 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 +20250404,1307,1167,1317,1121,2042933,2570340915,00,0.00,N,2,134, 20250403,1173,1124,1175,1100,195972,226262732,00,0.00,N,2,49, 20250402,1124,1188,1193,1124,187441,215583561,00,0.00,N,5,-64, 20250401,1188,1128,1203,1124,319513,373949803,00,0.00,N,2,60, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 91b68932ec23..c5e2fd87c8e9 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 -20250403,411,411,411,411,0,0,00,0.00,Y,3,0, +20250404,411,411,411,411,0,0,00,0.00,Y,3,0, +20250403,411,411,411,411,0,0,00,0.00,Y,0,0, 20250402,411,411,411,411,0,0,00,0.00,Y,0,0, 20250401,411,411,411,411,0,0,00,0.00,Y,0,0, 20250331,411,411,411,411,0,0,00,0.00,Y,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index b58591133595..4ed29dc226e4 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 +20250404,72900,72900,73000,72500,261,19005900,00,0.00,N,3,0, 20250403,72900,72900,73000,72500,458,33224700,00,0.00,N,3,0, 20250402,72900,72800,72900,72800,669,48729100,00,0.00,N,3,0, 20250401,72900,72800,72900,72800,424,30867400,00,0.00,N,3,0, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index ade3aca57a18..679386d9ca68 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 +20250404,14150,13960,14280,13500,7884,110567850,00,0.00,N,2,190, 20250403,13960,13910,14190,13800,10448,145526255,00,0.00,N,5,-230, 20250402,14190,14800,14860,14080,17683,251823395,00,0.00,N,5,-660, 20250401,14850,14840,15130,14580,15985,236898430,00,0.00,N,2,10, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 3837ab627f43..b9f5e97905bd 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 +20250404,22600,22300,23050,21800,78848,1763345000,00,0.00,N,2,500, 20250403,22100,21350,23400,21100,201690,4544994600,00,0.00,N,2,550, 20250402,21550,21200,22050,20800,43080,922659450,00,0.00,N,2,500, 20250401,21050,20750,21250,20250,45670,952134875,00,0.00,N,2,700, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index f42a793c72ca..b3861ec75e60 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 +20250404,4035,4045,4085,3920,127151,507198226,00,0.00,N,3,0, 20250403,4035,4030,4115,4015,85063,344197656,00,0.00,N,5,-95, 20250402,4130,4255,4305,4065,135204,558895262,00,0.00,N,5,-120, 20250401,4250,4260,4345,4205,56956,241365069,00,0.00,N,2,25, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 301d42691d80..5940a24373ab 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 +20250404,51800,51000,52400,50300,22810,1171102550,00,0.00,N,2,100, 20250403,51700,51600,52400,51200,25017,1293609200,00,0.00,N,5,-1200, 20250402,52900,54600,54600,52300,27664,1464732450,00,0.00,N,5,-1100, 20250401,54000,53400,54800,53400,36485,1969477600,00,0.00,N,2,300, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index d5bec632d11c..622dfae37dd6 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 +20250404,15780,15690,16180,15490,40620,640927460,00,0.00,N,5,-30, 20250403,15810,15900,15990,15550,30470,481174785,00,0.00,N,5,-100, 20250402,15910,16110,16230,15770,34622,552501330,00,0.00,N,5,-180, 20250401,16090,16090,16180,15860,30586,490854340,00,0.00,N,2,270, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index c57a338f2d45..2381ae1a6ddc 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 +20250404,33100,35000,35100,32100,344503,11511108300,00,0.00,N,5,-650, 20250403,33750,31850,34300,31700,335334,11292156750,00,0.00,N,2,1050, 20250402,32700,33600,34000,32450,343110,11425618950,00,0.00,N,2,300, 20250401,32400,32900,32900,32150,166326,5396280200,00,0.00,N,2,800, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 69ade72ae8b9..6e464c685e09 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 +20250404,28700,28350,29000,28100,13229,377133950,00,0.00,N,2,250, 20250403,28450,28550,28750,28350,12832,366005000,00,0.00,N,5,-300, 20250402,28750,29100,29100,28700,7336,211448650,00,0.00,N,5,-200, 20250401,28950,29150,29300,28900,17516,508768850,00,0.00,N,5,-400, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 76dfb1cb42ac..860b2e9e8cbb 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 +20250404,11600,11300,11800,11210,156993,1800884180,00,0.00,N,2,70, 20250403,11530,11090,11580,11020,128898,1471423040,00,0.00,N,2,60, 20250402,11470,11830,11960,11460,107203,1241359645,00,0.00,N,5,-280, 20250401,11750,11600,12040,11570,168202,1982487680,00,0.00,N,2,140, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 331ad0993aee..2c3e1cbc0320 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 +20250404,918,900,957,872,1808524,1637268096,00,0.00,N,5,-8, 20250403,926,985,1000,909,1694885,1607264305,00,0.00,N,5,-68, 20250402,994,1067,1078,985,2523599,2559747856,00,0.00,N,5,-53, 20250401,1047,1047,1196,1009,5809542,6316491731,00,0.00,N,5,-6, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index 1f5b58d8e19a..a3f971521291 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 +20250404,9370,8620,9500,8410,254907,2341721755,00,0.00,N,2,670, 20250403,8700,8400,8980,8340,55497,484530700,00,0.00,N,2,300, 20250402,8400,8670,8670,8250,13949,117459030,00,0.00,N,5,-270, 20250401,8670,8220,8680,8010,49492,420112950,00,0.00,N,2,770, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index b9f55b1d576b..a49848b124b3 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 +20250404,3825,3690,3900,3650,1572048,5966712877,00,0.00,N,2,35, 20250403,3790,3625,4060,3610,5152589,19873615206,00,0.00,N,2,30, 20250402,3760,3925,3985,3755,1494623,5728233719,00,0.00,N,5,-160, 20250401,3920,4030,4105,3810,2970777,11816737129,00,0.00,N,5,-20, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index f0bc7f024d34..279da365a004 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 +20250404,6420,6380,6530,6160,11465,72908690,00,0.00,N,2,40, 20250403,6380,6490,6490,6330,6967,44460390,00,0.00,N,5,-150, 20250402,6530,6610,6740,6420,5097,33159415,00,0.00,N,5,-70, 20250401,6600,6160,6610,6160,27107,173889830,00,0.00,N,2,240, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 45b2a7552513..bc487854d245 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 +20250404,4045,4240,4395,4045,17668,72533465,00,0.00,N,5,-330, 20250403,4375,4435,4435,4010,5051,20931685,00,0.00,N,2,320, 20250402,4055,4065,4095,4000,6708,27116245,00,0.00,N,5,-10, 20250401,4065,4030,4230,4020,7455,30561592,00,0.00,N,5,-10, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index b20823a6bede..f27493078ecd 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 +20250404,2330,2305,2370,2270,37090,85447061,00,0.00,N,2,10, 20250403,2320,2275,2350,2230,37624,86793560,00,0.00,N,2,40, 20250402,2280,2330,2350,2255,35754,82263905,00,0.00,N,5,-60, 20250401,2340,2305,2410,2305,37100,87347756,00,0.00,N,2,35, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index cc755de6f774..d3c369123ef7 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 +20250404,8030,7910,8140,7850,3041,24371605,00,0.00,N,2,70, 20250403,7960,7910,7970,7900,335,2654530,00,0.00,N,3,0, 20250402,7960,7930,7960,7920,405,3213880,00,0.00,N,5,-20, 20250401,7980,7920,7990,7910,315,2502520,00,0.00,N,2,70, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 21613f2685cf..a23dfbc7b072 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 +20250404,458,442,514,436,272196,126824395,00,0.00,N,2,12, 20250403,446,460,460,442,350509,156885444,00,0.00,N,5,-14, 20250402,460,460,474,459,165997,76931962,00,0.00,N,3,0, 20250401,460,461,482,454,455885,209357011,00,0.00,N,5,-1, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index b0052b812664..e837256dbcd7 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 +20250404,2425,2400,2540,2340,45272,109872542,00,0.00,N,2,25, 20250403,2400,2385,2495,2385,29223,70547047,00,0.00,N,2,15, 20250402,2385,2415,2460,2250,68016,161832830,00,0.00,N,2,5, 20250401,2380,2365,2440,2325,73208,174134487,00,0.00,N,2,15, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 28029f109405..f4a2b0016b8e 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 +20250404,4340,4350,4425,4310,13948,60709235,00,0.00,N,5,-90, 20250403,4430,4455,4510,4430,6067,27001140,00,0.00,N,5,-75, 20250402,4505,4445,4530,4445,1468,6572960,00,0.00,N,2,35, 20250401,4470,4455,4535,4450,11865,53102494,00,0.00,N,5,-130, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 5e413e45ac8e..ab55ff83fcdc 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 +20250404,13610,14320,14650,13170,101663,1409421240,00,0.00,N,5,-1280, 20250403,14890,14600,14990,14530,56359,831469115,00,0.00,N,5,-160, 20250402,15050,15410,15580,14990,49074,744695900,00,0.00,N,5,-340, 20250401,15390,15000,15490,14510,68455,1036510595,00,0.00,N,2,740, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 5394fe97a203..67581ae05809 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 +20250404,7610,7890,7920,7570,25020,192094725,00,0.00,N,5,-370, 20250403,7980,7900,8040,7820,20760,164088765,00,0.00,N,5,-60, 20250402,8040,8100,8100,7930,12670,101500650,00,0.00,N,3,0, 20250401,8040,8040,8110,7980,9235,74093945,00,0.00,N,2,40, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index a3c7cbf33a54..b54e1b963da6 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 +20250404,14580,14440,14730,14320,7876,113908160,00,0.00,N,5,-110, 20250403,14690,14580,14880,14450,5510,80656880,00,0.00,N,2,30, 20250402,14660,14880,14980,14630,2948,43428810,00,0.00,N,5,-180, 20250401,14840,14660,14850,14660,2208,32482350,00,0.00,N,2,180, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index f1051445abbe..eb617a960761 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 +20250404,4985,4870,5030,4850,3408,16705480,00,0.00,N,2,65, 20250403,4920,4980,5080,4920,805,4011635,00,0.00,N,5,-100, 20250402,5020,4980,5090,4915,953,4798305,00,0.00,N,2,40, 20250401,4980,4800,5000,4800,4737,23218875,00,0.00,N,2,130, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 74df1b233af9..fea95c93d48c 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 +20250404,44100,43100,44250,41950,68152,2962189750,00,0.00,N,2,50, 20250403,44050,47550,48400,42800,222995,9829506500,00,0.00,N,5,-5350, 20250402,49400,48000,50000,48000,46504,2297611225,00,0.00,N,2,1150, 20250401,48250,49100,49750,48250,62744,3062810802,00,0.00,N,5,-750, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 35392887e6b0..8794baa15e7e 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 -20250403,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250404,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250403,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250402,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250401,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250331,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 18f412853291..7e4cb095b0d3 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 +20250404,29850,28850,30550,28850,145441,4331079500,00,0.00,N,2,400, 20250403,29450,28600,29500,28600,91529,2669472975,00,0.00,N,2,50, 20250402,29400,30350,30400,29250,95981,2835447700,00,0.00,N,5,-900, 20250401,30300,29000,30500,29000,128406,3861156025,00,0.00,N,2,1400, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 6c56c9e4a569..6289587bb205 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 +20250404,1198,1197,1198,1197,2,2395,00,0.00,N,3,0, 20250403,1198,1199,1199,1017,4,4613,00,0.00,N,2,8, 20250402,1190,1197,1197,1035,44,46497,00,0.00,N,5,-8, 20250401,1198,1198,1198,1198,2,2396,00,0.00,N,2,68, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index b5da59c50bb7..8e372c292fd5 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 +20250404,19820,19830,20500,19250,119757,2371256190,00,0.00,N,5,-530, 20250403,20350,19800,20850,19510,115232,2333246350,00,0.00,N,3,0, 20250402,20350,20800,20850,19980,57605,1171790380,00,0.00,N,5,-50, 20250401,20400,19600,20650,19600,104797,2128143300,00,0.00,N,2,970, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 2c348b0cc714..4f16527d5b8a 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 +20250404,36350,33650,36600,33650,261962,9233945600,00,0.00,N,2,2000, 20250403,34350,32900,34600,32850,131473,4488056425,00,0.00,N,5,-50, 20250402,34400,34850,34850,34200,87125,3002854925,00,0.00,N,5,-400, 20250401,34800,33950,35050,33650,107364,3703745125,00,0.00,N,2,900, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 937f9f471f46..e3ad65d349e4 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 +20250404,1585,1805,2045,1217,10163214,18411981754,00,0.00,N,5,-153, 20250403,1738,2000,2100,1675,9584418,18172751037,00,0.00,N,5,-260, 20250402,1998,2120,2360,1946,18692717,39774622231,00,0.00,N,5,-197, 20250401,2195,1690,2195,1575,13249616,26806182926,00,0.00,N,1,505, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 9f9c7a93ee4d..9e3c8d934034 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 +20250404,11310,10900,11380,10860,281940,3155069725,00,0.00,N,2,270, 20250403,11040,10610,11070,10610,149075,1622753810,00,0.00,N,2,270, 20250402,10770,10870,10890,10750,128683,1392753460,00,0.00,N,5,-80, 20250401,10850,10610,10950,10600,181830,1972794575,02,0.00,N,2,160, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index ae66a5dac23f..2626b2dbc8b8 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 +20250404,6710,6480,6850,6350,89062,590203100,00,0.00,N,2,50, 20250403,6660,6110,6660,6010,81049,511123155,00,0.00,N,2,310, 20250402,6350,6560,6780,6320,83069,536694915,00,0.00,N,5,-270, 20250401,6620,6550,6760,6550,45476,302004125,00,0.00,N,2,70, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 9ddde64234c6..668e295c714c 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 +20250404,1530,1502,1577,1502,22751,34892135,00,0.00,N,5,-4, 20250403,1534,1567,1567,1511,20124,30987816,00,0.00,N,5,-33, 20250402,1567,1593,1599,1552,25257,39593290,00,0.00,N,5,-26, 20250401,1593,1595,1602,1572,25344,40214257,00,0.00,N,5,-3, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 6a054b53cf1b..aaa03710c5ac 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 +20250404,484,480,488,472,233842,112510880,00,0.00,N,5,-1, 20250403,485,479,487,478,73290,35327142,00,0.00,N,5,-2, 20250402,487,496,497,481,253494,122807351,00,0.00,N,5,-10, 20250401,497,482,500,481,195595,95704494,00,0.00,N,2,9, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 04a497670cdf..0046e215edc6 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 +20250404,7070,7110,7270,6810,139719,981238040,00,0.00,N,5,-230, 20250403,7300,7100,7300,7030,82196,592325920,00,0.00,N,3,0, 20250402,7300,7500,7690,7250,103906,766554635,00,0.00,N,5,-180, 20250401,7480,7500,7700,7290,138750,1038144735,00,0.00,N,2,100, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index b3c7801fa9bc..24f5649f74b6 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 +20250404,19450,19210,19750,18850,110516,2130870860,00,0.00,N,2,70, 20250403,19380,18740,19440,18570,82781,1584192090,00,0.00,N,5,-90, 20250402,19470,19000,20300,18460,233232,4579343785,00,0.00,N,2,550, 20250401,18920,18700,19140,18170,192356,3603623495,00,0.00,N,2,230, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 81f7c8bb8123..149ef7a05bfa 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 +20250404,2990,2550,2990,2550,141,359990,00,0.00,N,5,-10, 20250403,3000,3205,3205,2380,12,30005,00,0.00,N,2,205, 20250402,2795,2795,2795,2795,1,2795,00,0.00,N,3,0, 20250401,2795,2795,2795,2795,1,2795,00,0.00,N,5,-5, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 3ceb1df538e0..01872fa41e5c 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 +20250404,1243,1055,1251,1028,1158981,1361733783,00,0.00,N,2,188, 20250403,1055,1064,1073,1050,45687,48363230,00,0.00,N,5,-9, 20250402,1064,1055,1075,1049,19263,20429913,00,0.00,N,2,10, 20250401,1054,1012,1054,999,45676,46934363,00,0.00,N,2,51, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index e707979708f6..f9f4ce17e556 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 +20250404,7950,7990,8250,7580,328259,2606568760,00,0.00,N,5,-130, 20250403,8080,8080,8320,7900,172851,1401436285,00,0.00,N,5,-50, 20250402,8130,8350,8520,8070,223940,1844711010,00,0.00,N,5,-160, 20250401,8290,8200,8700,8190,220254,1847848240,00,0.00,N,5,-50, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 4a0550ab09c0..5a1efc75dfe5 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 +20250404,30400,29700,30900,29100,2970,88137550,00,0.00,N,2,700, 20250403,29700,29700,31300,29200,5221,156702950,00,0.00,N,5,-450, 20250402,30150,30400,32000,30000,1531,46864700,00,0.00,N,5,-450, 20250401,30600,29400,32050,29400,7485,229220400,00,0.00,N,2,1150, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 8242eaf904f9..65ecd2bd6741 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 +20250404,6500,6330,6510,6300,60916,390119805,00,0.00,N,2,100, 20250403,6400,6330,6520,6210,35718,227793310,00,0.00,N,5,-40, 20250402,6440,6490,6570,6400,52280,338470490,00,0.00,N,5,-50, 20250401,6490,6330,6590,6330,53536,346657025,00,0.00,N,2,130, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index bad3501111de..e18ea559b59c 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 +20250404,8160,7990,8370,7910,442041,3600105235,00,0.00,N,2,110, 20250403,8050,7920,8220,7910,327171,2639690815,00,0.00,N,5,-260, 20250402,8310,8860,8860,8140,729830,6100018700,00,0.00,N,5,-540, 20250401,8850,8860,9110,8730,519255,4629058135,00,0.00,N,2,190, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index b3fa9389b5bb..aaeda564dbaa 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 +20250404,584,568,585,555,87391,49518728,00,0.00,N,2,11, 20250403,573,573,576,560,62143,35311669,00,0.00,N,5,-4, 20250402,577,577,584,551,80260,45816882,00,0.00,N,5,-4, 20250401,581,583,586,571,119348,69001934,00,0.00,N,5,-1, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 9e3a81676b04..af77e326f97b 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 +20250404,10480,10260,10550,10080,182256,1876292665,00,0.00,N,2,100, 20250403,10380,10320,10800,10320,177502,1871800535,00,0.00,N,5,-300, 20250402,10680,10650,11310,10400,567045,6095290120,00,0.00,N,2,120, 20250401,10560,10470,10790,10380,159089,1683012510,00,0.00,N,2,90, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 182863555698..76d27e3efd1d 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 +20250404,316,323,334,310,158220,50908784,00,0.00,N,5,-7, 20250403,323,333,335,321,49690,16284088,00,0.00,N,5,-10, 20250402,333,318,334,315,68337,21869971,00,0.00,N,2,15, 20250401,318,311,339,300,150273,47679295,00,0.00,N,2,8, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index f2cabede7bf4..937dd09047eb 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 +20250404,2405,2440,2450,2295,92031,216259770,00,0.00,N,2,5, 20250403,2400,2405,2430,2390,20353,48859565,00,0.00,N,3,0, 20250402,2400,2390,2475,2380,34492,83746880,00,0.00,N,2,25, 20250401,2375,2370,2420,2285,78667,184563135,00,0.00,N,2,5, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index fac6ed9c23b9..244ed707565a 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 +20250404,1650,1592,1693,1551,137906,223517296,00,0.00,N,2,45, 20250403,1605,1536,1694,1533,170919,269581170,00,0.00,N,5,-25, 20250402,1630,1748,1779,1621,94189,156820848,00,0.00,N,5,-70, 20250401,1700,1606,1715,1606,148158,246410233,00,0.00,N,2,95, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index a28b2b08c9d8..5cab07309b18 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 +20250404,929,1038,1038,929,621,611028,00,0.00,N,2,21, 20250403,908,1044,1044,780,3074,2659398,00,0.00,N,5,-9, 20250402,917,761,990,760,1081,835250,00,0.00,N,2,24, 20250401,893,894,894,892,41,36605,00,0.00,N,2,98, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 11ef8dbb529f..5fe845001621 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 +20250404,7600,7500,7690,7450,41018,307910185,00,0.00,N,2,30, 20250403,7570,7580,7720,7550,30288,229686195,00,0.00,N,5,-130, 20250402,7700,7850,7860,7640,41334,321157130,00,0.00,N,5,-110, 20250401,7810,7710,7850,7700,35671,277842755,00,0.00,N,2,80, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index d2c5e2f5f37c..58488250303c 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 +20250404,1020,1018,1059,1000,133840,135624130,00,0.00,N,5,-7, 20250403,1027,1056,1056,1008,105658,107916701,00,0.00,N,5,-13, 20250402,1040,1063,1085,1040,88959,94439796,00,0.00,N,5,-39, 20250401,1079,1078,1115,1076,88282,96797875,00,0.00,N,2,1, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 601fd603ebfe..5aa774d06d79 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 +20250404,10830,11900,11900,10360,1376574,15067763950,00,0.00,N,5,-1160, 20250403,11990,11150,12550,11080,1370624,16507640940,00,0.00,N,2,400, 20250402,11590,12210,12560,11370,876533,10293322010,00,0.00,N,5,-150, 20250401,11740,12160,12630,11650,681416,8258860055,00,0.00,N,5,-140, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index bf935ec283c3..a83640b1fbcb 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 +20250404,313,308,313,296,503778,152672998,00,0.00,N,2,5, 20250403,308,315,315,303,218475,67361722,00,0.00,N,5,-7, 20250402,315,315,320,308,443477,138355160,00,0.00,N,5,-1, 20250401,316,302,319,302,640315,200377649,00,0.00,N,2,14, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 9ccf2db301d4..b14057a9ec5a 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 +20250404,8480,8250,8600,8200,88062,735466580,00,0.00,N,2,60, 20250403,8420,8400,8540,8250,105963,883285205,00,0.00,N,5,-190, 20250402,8610,8850,8900,8560,65827,569315085,00,0.00,N,5,-210, 20250401,8820,8630,8940,8630,51836,456472855,00,0.00,N,2,190, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 0fab445f92b0..5d69fbeb26c6 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 +20250404,3695,3100,3700,3100,1258619,4389256693,00,0.00,N,2,545, 20250403,3150,3080,3300,3065,351851,1128393148,00,0.00,N,5,-25, 20250402,3175,3010,3500,3010,1679570,5502484744,00,0.00,N,2,180, 20250401,2995,2795,3020,2795,250765,734126188,00,0.00,N,2,200, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index f015bdff375f..667e191cf4a0 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 -20250403,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250404,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250403,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250402,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250401,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250331,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 6186e0ebed1a..c3d3f3b65719 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 -20250403,459,459,459,459,0,0,00,0.00,Y,3,0, +20250404,459,459,459,459,0,0,00,0.00,Y,3,0, +20250403,459,459,459,459,0,0,00,0.00,Y,0,0, 20250402,459,459,459,459,0,0,00,0.00,Y,0,0, 20250401,459,459,459,459,0,0,00,0.00,Y,0,0, 20250331,459,459,459,459,0,0,00,0.00,Y,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index c7b317f5ddd9..c17a1159720e 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 +20250404,5430,5220,5490,5220,78866,425250320,00,0.00,N,2,100, 20250403,5330,5290,5470,5160,102180,544622970,00,0.00,N,5,-60, 20250402,5390,5740,5760,5140,630050,3412204720,00,0.00,N,5,-310, 20250401,5700,5740,5900,5690,111948,647710700,00,0.00,N,5,-60, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index d283d925f5af..20f7daea7ead 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 +20250404,15290,14750,15380,14350,438215,6542734245,00,0.00,N,2,290, 20250403,15000,14600,15220,14600,154592,2320323115,00,0.00,N,5,-130, 20250402,15130,15130,15440,14970,174621,2659003965,00,0.00,N,2,10, 20250401,15120,14740,15270,14470,303106,4514184690,00,0.00,N,2,890, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index 21451423cb9f..2a8284ca79c0 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 +20250404,94700,93500,95100,93500,1557,147030650,00,0.00,N,2,400, 20250403,94300,93900,95100,93500,894,84222350,00,0.00,N,2,300, 20250402,94000,95500,95500,94000,1138,107743300,00,0.00,N,5,-1300, 20250401,95300,93900,95500,93900,1512,143320500,00,0.00,N,2,1400, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index d7d0d65df2b1..5a8948b5ebae 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 +20250404,28950,28450,29300,28150,90256,2583241925,00,0.00,N,2,150, 20250403,28800,28800,29100,28500,101421,2918407475,00,0.00,N,5,-900, 20250402,29700,30050,30100,29550,54519,1622813000,00,0.00,N,5,-250, 20250401,29950,29450,30200,29450,50805,1517880650,00,0.00,N,2,750, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index b000cef1aef3..53bbcfd2f7d5 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 +20250404,12590,12370,12600,12370,3717,46344080,00,0.00,N,2,90, 20250403,12500,12600,12600,12410,8891,111111740,00,0.00,N,5,-100, 20250402,12600,12800,12800,12470,2068,25911560,00,0.00,N,5,-150, 20250401,12750,12310,12850,12310,8500,106713470,00,0.00,N,2,250, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index ad583765beb1..65dd917f08f1 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 +20250404,799,799,799,799,1,799,00,0.00,N,5,-8, 20250403,807,807,807,807,1,807,00,0.00,N,3,0, 20250402,807,807,807,807,1,807,00,0.00,N,2,11, 20250401,796,796,796,796,2,1592,00,0.00,N,5,-1, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 740fcdada7fc..ed450b8c7f58 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 +20250404,4345,4190,4345,4125,144835,617239185,00,0.00,N,2,105, 20250403,4240,4350,4350,4200,179545,770685715,00,0.00,N,5,-140, 20250402,4380,4375,4410,4335,104846,458572270,00,0.00,N,5,-15, 20250401,4395,4200,4410,4190,183161,785267319,00,0.00,N,2,190, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index bdc2ce4acdb6..71f00226959f 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 +20250404,54700,50400,55400,50200,99107,5293858600,00,0.00,N,2,3600, 20250403,51100,51500,52900,50600,82319,4228714600,00,0.00,N,5,-1900, 20250402,53000,57500,58200,52700,87535,4782404200,00,0.00,N,5,-4100, 20250401,57100,57400,59000,56600,68014,3918795400,00,0.00,N,5,-300, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 500d475655f2..9c3b317ae70a 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 -20250403,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250404,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250403,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250402,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250401,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250331,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 135bd0e6dffb..d062816f0dc6 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 +20250404,1456,1530,1763,1397,4155501,6594069467,00,0.00,N,5,-46, 20250403,1502,1594,1638,1435,1570866,2413412849,00,0.00,N,5,-93, 20250402,1595,1749,1749,1508,3503682,5702004493,00,0.00,N,5,-66, 20250401,1661,1318,1693,1301,3854662,6265903052,00,0.00,N,2,340, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index a000c2934bf7..205c250c344d 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 +20250404,1595,1532,1598,1488,50519,77838621,00,0.00,N,2,50, 20250403,1545,1560,1571,1523,15716,24445854,00,0.00,N,5,-27, 20250402,1572,1572,1580,1555,13151,20557665,00,0.00,N,5,-13, 20250401,1585,1570,1586,1566,15437,24360888,00,0.00,N,5,-1, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 5d733dfc7558..e39f3b78eaa7 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 +20250404,5370,5350,5410,5320,2199,11783520,00,0.00,N,2,20, 20250403,5350,5420,5430,5320,6290,33719800,00,0.00,N,5,-90, 20250402,5440,5400,5480,5390,4055,21930355,02,0.00,N,5,-70, 20250401,5510,5340,5660,5340,7849,43004320,00,0.00,N,2,120, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 75ab122d7122..002062eeeae5 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 +20250404,1116,1110,1120,1082,65573,72502532,00,0.00,N,2,1, 20250403,1115,1103,1134,1091,144238,160336068,00,0.00,N,5,-12, 20250402,1127,1131,1320,1112,3729214,4489754705,00,0.00,N,5,-4, 20250401,1131,1120,1134,1117,28966,32569567,00,0.00,N,2,16, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index e5cc9ad9d995..fa677cb9ab22 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 +20250404,3980,3870,3980,3795,162761,628749925,00,0.00,N,2,105, 20250403,3875,3875,3920,3805,134441,520797727,00,0.00,N,5,-5, 20250402,3880,3890,3925,3840,135105,523998846,00,0.00,N,5,-10, 20250401,3890,3675,3925,3675,380947,1462147606,00,0.00,N,2,215, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index ddcbab1eadab..489f664e83cd 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 +20250404,12750,12720,12990,12200,52857,657889425,00,0.00,N,5,-20, 20250403,12770,12520,12950,12400,38680,485179900,00,0.00,N,5,-180, 20250402,12950,13680,13710,12900,37667,495922160,00,0.00,N,5,-490, 20250401,13440,13090,13760,13090,46708,626334975,00,0.00,N,2,300, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 9d614965f627..f2c9635760ec 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 +20250404,1829,1818,1830,1785,1944,3521740,00,0.00,N,2,11, 20250403,1818,1805,1822,1792,2346,4245127,00,0.00,N,5,-10, 20250402,1828,1794,1835,1794,5194,9496339,00,0.00,N,2,15, 20250401,1813,1816,1829,1798,8043,14607545,00,0.00,N,5,-3, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index a9f486297f78..0e3eb0f765b3 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 +20250404,1451,1460,1466,1354,230,315558,00,0.00,N,2,26, 20250403,1425,1449,1449,1303,6782,9177508,00,0.00,N,2,29, 20250402,1396,1453,1453,1310,2244,3061576,00,0.00,N,2,14, 20250401,1382,1489,1489,1351,2825,3872859,00,0.00,N,5,-14, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index ca5d5bae483b..47ab687a8207 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 +20250404,63300,61900,63400,60400,351657,21961707350,00,0.00,N,2,2100, 20250403,61200,60500,62750,60300,140741,8665793750,00,0.00,N,5,-300, 20250402,61500,62500,62500,60600,119544,7327950700,00,0.00,N,5,-400, 20250401,61900,62600,63500,61400,180294,11232549450,00,0.00,N,5,-1000, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 0c0f8e167aef..2d1722b7cd4f 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 +20250404,7720,7650,7720,7640,11263,86591780,00,0.00,N,2,30, 20250403,7690,7720,7720,7660,13034,100072335,00,0.00,N,5,-20, 20250402,7710,7810,7810,7680,29333,226485200,00,0.00,N,5,-40, 20250401,7750,7780,7840,7730,19116,148680260,00,0.00,N,3,0, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index 2852cc5b52fc..bf28eae00c0c 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 +20250404,5830,5780,5910,5700,52946,306632455,00,0.00,N,5,-10, 20250403,5840,5820,5900,5790,41794,244326210,00,0.00,N,5,-40, 20250402,5880,5960,5980,5830,71044,417355590,00,0.00,N,5,-70, 20250401,5950,5830,5980,5750,97691,575600515,00,0.00,N,2,100, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index b2dd02d2bc1a..ea4564c4b38a 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 +20250404,1138,1144,1178,1100,506361,573499991,00,0.00,N,5,-46, 20250403,1184,1148,1213,1123,406391,476989959,00,0.00,N,2,33, 20250402,1151,1236,1260,1150,395136,466730982,00,0.00,N,5,-82, 20250401,1233,1190,1240,1190,189141,230273798,00,0.00,N,2,48, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index ba6660a759f8..fe5b2eeeb3ec 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 +20250404,2570,2645,2645,2445,525706,1336221372,00,0.00,N,5,-80, 20250403,2650,2735,2735,2610,347098,924533992,00,0.00,N,5,-125, 20250402,2775,2730,2900,2650,930750,2602869463,00,0.00,N,2,45, 20250401,2730,2695,2760,2630,431770,1168129297,00,0.00,N,2,30, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 706bff7b222a..a2518213a0c6 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 +20250404,20850,20700,21450,20100,96394,1980250250,00,0.00,N,5,-550, 20250403,21400,21300,21900,21100,53125,1139809400,00,0.00,N,5,-1100, 20250402,22500,22150,23000,21650,49608,1109521875,00,0.00,N,2,550, 20250401,21950,21500,22000,20200,148430,3132521900,00,0.00,N,2,250, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 893eb19932d8..ce0cc259587f 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 +20250404,4640,4570,4710,4510,172856,794794791,00,0.00,N,3,0, 20250403,4640,4685,4800,4600,290909,1349746137,00,0.00,N,5,-185, 20250402,4825,4845,4845,4705,147893,705786466,00,0.00,N,2,10, 20250401,4815,4725,4825,4700,157359,750269652,02,0.00,N,2,60, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 3ba0c4fb6ac8..a06ae1c2a858 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 +20250404,6500,6240,6500,6210,13497,86005265,00,0.00,N,2,200, 20250403,6300,6290,6390,6130,17729,111210455,00,0.00,N,5,-40, 20250402,6340,6540,6650,6340,10577,67767470,00,0.00,N,5,-200, 20250401,6540,6210,6590,6210,25873,166310960,00,0.00,N,2,290, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 9882808b7a3f..ee7ae414d539 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 +20250404,2415,2340,2435,2340,23897,57351210,00,0.00,N,2,25, 20250403,2390,2360,2440,2340,39381,93799740,00,0.00,N,5,-35, 20250402,2425,2415,2490,2360,98800,238967100,00,0.00,N,2,20, 20250401,2405,2270,2405,2270,71304,168361291,00,0.00,N,2,100, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 7bc0be724262..ecf460c9281b 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 +20250404,6830,6620,6860,6520,96473,648372535,00,0.00,N,2,150, 20250403,6680,6580,6740,6500,44084,292081530,00,0.00,N,5,-20, 20250402,6700,6640,6810,6450,94001,627680505,00,0.00,N,2,90, 20250401,6610,6360,6700,6360,81283,533930675,00,0.00,N,2,260, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 02180ac0bf76..b93bb172a95d 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 +20250404,2920,2925,2925,2855,13065,37775005,00,0.00,N,5,-5, 20250403,2925,2920,2925,2905,8248,24027825,00,0.00,N,5,-5, 20250402,2930,2955,3005,2885,79063,230221007,00,0.00,N,5,-25, 20250401,2955,2920,2980,2920,29105,85930882,00,0.00,N,2,35, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index cfae19fe58a0..868a81531c27 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 +20250404,1521,1513,1615,1500,119991,185220835,00,0.00,N,2,8, 20250403,1513,1508,1528,1498,15367,23150132,00,0.00,N,2,5, 20250402,1508,1485,1527,1482,21885,32875086,00,0.00,N,2,16, 20250401,1492,1570,1649,1464,223581,346701059,00,0.00,N,5,-6, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index fead443908c7..ac66bffc0761 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 +20250404,1002,1010,1022,988,125274,124399485,00,0.00,N,5,-7, 20250403,1009,1011,1035,990,19970,20001263,00,0.00,N,3,0, 20250402,1009,1037,1052,1003,20897,21374377,00,0.00,N,5,-28, 20250401,1037,1097,1097,1001,11598,12022609,00,0.00,N,5,-3, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index cb294094a672..5cc9587f3bff 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 +20250404,19110,19000,19200,18740,28577,539833280,00,0.00,N,5,-70, 20250403,19180,19200,19400,19050,16404,313424010,00,0.00,N,5,-180, 20250402,19360,19350,19500,19300,8126,157455190,00,0.00,N,2,20, 20250401,19340,18940,19470,18940,11344,218444610,00,0.00,N,2,270, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 8880b5f8e566..b854a05a00bc 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 +20250404,2330,2345,2345,2320,128409,299448536,00,0.00,N,5,-20, 20250403,2350,2350,2365,2345,104821,246366812,00,0.00,N,5,-30, 20250402,2380,2365,2385,2360,67642,160475163,00,0.00,N,5,-5, 20250401,2385,2365,2395,2365,59102,140567088,00,0.00,N,2,25, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 28f4feff3d45..125003784ca5 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 +20250404,6110,5890,6130,5670,221187,1297421360,00,0.00,N,2,110, 20250403,6000,6070,6320,5940,161136,981116830,00,0.00,N,5,-190, 20250402,6190,6390,6470,6060,137819,856004460,00,0.00,N,5,-150, 20250401,6340,6000,6370,5980,180099,1114307835,00,0.00,N,2,360, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 44e604530327..92c486dc66a5 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 +20250404,2835,2765,2850,2725,135306,378312345,00,0.00,N,2,65, 20250403,2770,2760,2795,2720,120265,332838382,00,0.00,N,5,-30, 20250402,2800,2840,2865,2800,78260,220578385,00,0.00,N,5,-40, 20250401,2840,2800,2860,2785,85178,241207262,00,0.00,N,2,70, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 380c74577695..612f3d1b0269 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 +20250404,5280,5000,5300,5000,40361,208309360,00,0.00,N,2,40, 20250403,5240,5210,5300,5140,23211,120464760,00,0.00,N,5,-30, 20250402,5270,5470,5470,5270,27069,144177010,00,0.00,N,5,-140, 20250401,5410,5240,5550,5180,32204,172205750,00,0.00,N,2,190, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index a49e5a663693..3bc0e6c5e42d 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 +20250404,24000,22300,24100,22300,15612,368518375,00,0.00,N,2,950, 20250403,23050,22700,23850,22000,11158,258956200,00,0.00,N,2,350, 20250402,22700,22850,23300,22550,7664,174956200,00,0.00,N,5,-200, 20250401,22900,22700,23100,22550,5251,119918700,00,0.00,N,2,300, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 6ed0665fe4bd..4df1eddc02a6 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 +20250404,2985,2850,2990,2820,148007,436258417,00,0.00,N,2,95, 20250403,2890,2885,2915,2815,61495,176408215,00,0.00,N,5,-25, 20250402,2915,2945,2945,2875,45763,132184710,00,0.00,N,5,-15, 20250401,2930,2870,2945,2870,15445,45081795,00,0.00,N,2,15, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 9d08154e2250..f81c88ee8b57 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 +20250404,2675,2590,2680,2565,27296,71649995,00,0.00,N,2,65, 20250403,2610,2630,2650,2535,30385,79213675,00,0.00,N,5,-35, 20250402,2645,2655,2685,2605,50120,132531745,00,0.00,N,5,-5, 20250401,2650,2595,2660,2550,46831,121537360,00,0.00,N,2,60, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index e3c824c3613f..3afa0b4ff599 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 +20250404,1579,1331,1620,1290,2533850,3839729801,00,0.00,N,2,219, 20250403,1360,1361,1419,1340,486002,670418535,00,0.00,N,5,-17, 20250402,1377,1430,1433,1358,206073,283896012,00,0.00,N,5,-55, 20250401,1432,1263,1450,1261,931524,1288878814,00,0.00,N,2,162, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 5c92d9c90f77..bb2b7e8d2f40 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 +20250404,15320,15100,15680,15030,108781,1658250035,00,0.00,N,5,-130, 20250403,15450,15480,15640,15280,79429,1227230600,00,0.00,N,5,-450, 20250402,15900,16500,16600,15870,61521,984468960,00,0.00,N,5,-480, 20250401,16380,15600,16380,15600,87906,1407112700,00,0.00,N,2,810, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 31133d1e2d3d..534ff2220616 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 +20250404,18450,18580,18790,18120,42938,788609085,00,0.00,N,5,-180, 20250403,18630,18450,18630,18240,21836,401796045,00,0.00,N,5,-10, 20250402,18640,19040,19040,18560,28012,524875630,00,0.00,N,5,-360, 20250401,19000,19000,19080,18880,16486,312823820,00,0.00,N,3,0, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 906133fc62bf..2857a771e590 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 +20250404,10620,10430,10850,10310,49113,517050265,00,0.00,N,2,40, 20250403,10580,10490,10800,10410,12340,130963340,00,0.00,N,5,-140, 20250402,10720,10910,11160,10700,24487,264631665,00,0.00,N,5,-280, 20250401,11000,10690,11140,10690,36782,401563960,00,0.00,N,2,410, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index a78af5991442..52694cfa3286 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 +20250404,4080,4010,4095,3980,47259,190470200,00,0.00,N,2,65, 20250403,4015,3910,4040,3910,32994,131086295,00,0.00,N,2,5, 20250402,4010,4030,4075,3930,15249,60794965,00,0.00,N,5,-20, 20250401,4030,3890,4090,3850,30135,120679487,00,0.00,N,2,125, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 93790cb08ed5..eef5fc9576d0 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 +20250404,6980,7100,7100,6700,182100,1252559410,00,0.00,N,5,-120, 20250403,7100,7270,7330,7080,119143,855757505,00,0.00,N,5,-200, 20250402,7300,7130,7460,6980,179817,1282239770,00,0.00,N,2,170, 20250401,7130,6980,7260,6860,113819,809588610,00,0.00,N,2,150, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index a28c2e3c4f2e..260c6f775d64 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 +20250404,1372,1286,1399,1280,77312,105603337,00,0.00,N,2,72, 20250403,1300,1301,1302,1271,5808,7480659,00,0.00,N,2,2, 20250402,1298,1258,1298,1240,8674,11096789,00,0.00,N,2,37, 20250401,1261,1223,1310,1170,33784,41744493,00,0.00,N,2,38, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index bfec21e0f01a..363a93c8b1f0 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 +20250404,5790,5600,5790,5600,9617,54686380,00,0.00,N,2,30, 20250403,5760,5630,5760,5590,4637,26237860,00,0.00,N,2,120, 20250402,5640,5710,5770,5640,3095,17631290,00,0.00,N,5,-40, 20250401,5680,5660,5850,5660,2915,16725915,00,0.00,N,2,50, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index c8a22201be57..82046f50820d 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 +20250404,1682,1710,1730,1660,193166,327112373,00,0.00,N,5,-74, 20250403,1756,1770,1775,1650,205173,357264119,00,0.00,N,5,-19, 20250402,1775,1751,1789,1717,197716,347246041,00,0.00,N,2,25, 20250401,1750,1654,1750,1654,248192,426351609,00,0.00,N,2,105, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 8fc8121c927d..0bcff1bee220 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 +20250404,3040,2980,3055,2980,53665,161898010,00,0.00,N,2,5, 20250403,3035,2990,3045,2980,34369,103654125,00,0.00,N,2,15, 20250402,3020,3055,3055,2990,31641,95155093,00,0.00,N,5,-15, 20250401,3035,2935,3050,2935,48993,146859845,00,0.00,N,2,80, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index fe56a3ffd5b6..f9b62b7161e7 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 +20250404,3160,3060,3170,3005,200059,619486735,00,0.00,N,2,100, 20250403,3060,3120,3120,3015,172779,531927811,00,0.00,N,5,-105, 20250402,3165,3180,3210,3100,122022,384862611,00,0.00,N,5,-25, 20250401,3190,3145,3235,3135,137791,437218117,00,0.00,N,2,55, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 92ee3e2a39f1..a76adfbfc559 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 +20250404,229000,228500,233500,225000,37384,8539020500,00,0.00,N,5,-2000, 20250403,231000,220000,231000,219000,32647,7456270250,00,0.00,N,2,6000, 20250402,225000,231500,233500,224000,38657,8726343000,00,0.00,N,5,-6500, 20250401,231500,227000,234500,227000,23820,5516796750,00,0.00,N,2,6000, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index d38c00379be2..16c0117464f0 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 +20250404,2500,2440,2555,2390,435964,1083868150,00,0.00,N,2,45, 20250403,2455,2410,2530,2345,419227,1027558710,00,0.00,N,2,65, 20250402,2390,2425,2425,2330,159815,379456615,00,0.00,N,5,-35, 20250401,2425,2275,2480,2240,331277,798900195,00,0.00,N,2,185, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index f44ddc05bd37..7ca10d54648e 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 +20250404,907,913,920,900,55639,50564200,00,0.00,N,5,-5, 20250403,912,909,943,902,45885,42029858,00,0.00,N,2,3, 20250402,909,918,918,906,14070,12806668,00,0.00,N,5,-9, 20250401,918,899,923,896,64238,58690499,00,0.00,N,2,21, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 3e950dd53293..07269d9f5b07 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 +20250404,3770,3410,3860,3410,125890,466487520,00,0.00,N,2,225, 20250403,3545,3605,3700,3455,73804,264517197,00,0.00,N,5,-160, 20250402,3705,3850,3850,3665,59267,221105767,00,0.00,N,5,-145, 20250401,3850,3800,3975,3790,76740,296932518,00,0.00,N,5,-10, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 3111cd7d64c6..2a17abffd27c 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 +20250404,2530,2420,2585,2375,67966,168345232,00,0.00,N,2,110, 20250403,2420,2420,2455,2395,32206,78095395,00,0.00,N,5,-15, 20250402,2435,2535,2535,2435,47453,117801729,00,0.00,N,5,-105, 20250401,2540,2435,2555,2420,75325,187224917,00,0.00,N,2,105, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 9989fa3114f6..3e0cb1ac0d2f 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 +20250404,4660,4700,4700,4540,7570,34867535,00,0.00,N,2,10, 20250403,4650,4660,4660,4620,3798,17640540,00,0.00,N,5,-30, 20250402,4680,4720,4720,4645,5366,24992860,00,0.00,N,5,-35, 20250401,4715,4620,4810,4575,16558,77612390,00,0.00,N,2,95, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 1bd55b75c5d8..1394d369e7e2 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 +20250404,9800,9620,10130,9320,223310,2170474785,00,0.00,N,2,40, 20250403,9760,9470,10410,9440,145934,1430475790,00,0.00,N,2,30, 20250402,9730,9860,9980,9710,78135,769041330,00,0.00,N,5,-170, 20250401,9900,9550,9920,9550,100399,982847420,00,0.00,N,2,350, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index fbb715f60cee..81226ce6d90f 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 +20250404,1891,1899,1905,1806,56151,104702755,00,0.00,N,2,10, 20250403,1881,1925,1949,1820,60632,115133077,00,0.00,N,5,-32, 20250402,1913,1820,1950,1780,232426,439507771,00,0.00,N,2,118, 20250401,1795,1702,1810,1620,105284,185769031,00,0.00,N,2,128, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 342a66ce87d5..d4e7df0c6c25 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 +20250404,6170,6090,6210,6030,26430,161702930,00,0.00,N,2,80, 20250403,6090,6000,6150,5960,14996,91102220,00,0.00,N,2,70, 20250402,6020,6120,6190,6020,29181,177732540,00,0.00,N,5,-110, 20250401,6130,5940,6200,5940,27902,169847760,00,0.00,N,2,190, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 8a0dc68c8b90..4bd4eb7f1c9a 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 +20250404,809,795,811,789,73963,59002948,00,0.00,N,2,7, 20250403,802,806,806,792,19844,15808613,00,0.00,N,2,5, 20250402,797,805,816,786,53380,42530949,00,0.00,N,5,-15, 20250401,812,847,847,765,223796,179591170,00,0.00,N,2,13, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 9cd6df467135..d5dff1ded55f 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 +20250404,1522,1450,1558,1436,56491,83409124,00,0.00,N,2,72, 20250403,1450,1638,1639,1374,415679,610092963,00,0.00,N,5,-178, 20250402,1628,1631,1637,1624,7703,12544831,00,0.00,N,5,-3, 20250401,1631,1612,1632,1608,62008,100760601,00,0.00,N,2,19, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 3d06f58980bd..524f3e82d799 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 +20250404,884,863,885,859,44744,39039196,00,0.00,N,2,21, 20250403,863,861,874,858,55213,47666499,00,0.00,N,2,3, 20250402,860,858,870,853,88628,76095156,00,0.00,N,2,11, 20250401,849,840,851,840,70115,59177357,00,0.00,N,2,9, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 46a62adb8528..e885b8c2d380 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 +20250404,4310,4280,4390,4245,19300,83613032,00,0.00,N,2,10, 20250403,4300,4285,4305,4265,7633,32654416,00,0.00,N,5,-30, 20250402,4330,4320,4330,4265,12471,53443215,00,0.00,N,2,10, 20250401,4320,4260,4350,4200,9769,41734205,00,0.00,N,2,80, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index dbf31592ca01..43a61ec08cc8 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 +20250404,42600,45950,46250,41800,126944,5519319475,00,0.00,N,5,-3950, 20250403,46550,44700,47750,44700,27870,1280558525,00,0.00,N,3,0, 20250402,46550,48000,48150,46100,35352,1651996350,00,0.00,N,5,-1450, 20250401,48000,48800,48900,46650,41775,2000342200,00,0.00,N,2,100, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 4c13c3ef15bc..808e4aa480bc 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 +20250404,3210,2985,3250,2975,1296145,4071761882,00,0.00,N,2,225, 20250403,2985,3090,3295,2985,1786458,5604119912,00,0.00,N,5,-105, 20250402,3090,3185,3210,3040,1133264,3518354104,00,0.00,N,5,-125, 20250401,3215,2855,3335,2855,3679024,11694112768,00,0.00,N,2,345, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 4726c752fd7f..6087217b3f1d 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 +20250404,1587,1541,1603,1522,324958,499386837,00,0.00,N,2,30, 20250403,1557,1600,1600,1542,172381,269272629,00,0.00,N,5,-39, 20250402,1596,1629,1656,1594,229924,368831327,00,0.00,N,5,-43, 20250401,1639,1597,1648,1597,151336,245740222,00,0.00,N,2,42, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index a294f10bac6f..0c13d1879ecf 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 +20250404,869,859,876,832,293668,250402493,00,0.00,N,2,1, 20250403,868,864,877,840,191865,164411655,00,0.00,N,5,-5, 20250402,873,897,897,864,230994,201406231,00,0.00,N,5,-10, 20250401,883,912,912,862,303800,266501186,00,0.00,N,2,22, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index d7cd7f3dba1b..7c616cc7d69f 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 +20250404,24300,24850,25450,23800,127662,3125600075,00,0.00,N,5,-550, 20250403,24850,24700,25000,24000,77404,1906687975,00,0.00,N,5,-450, 20250402,25300,25900,25900,25000,85969,2172590825,00,0.00,N,5,-200, 20250401,25500,25200,26050,24900,107022,2731776850,00,0.00,N,2,500, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 9727d82e87db..6d8e5e078685 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 +20250404,2435,2115,2435,2095,1577919,3698680583,00,0.00,N,2,315, 20250403,2120,2030,2195,2030,227344,489263834,00,0.00,N,2,40, 20250402,2080,2125,2125,2055,60678,126162010,00,0.00,N,5,-40, 20250401,2120,2030,2120,2010,100026,208750615,00,0.00,N,2,85, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index bf7a17007001..3767e6f9bde9 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 +20250404,885,815,894,800,172330,145492334,00,0.00,N,2,70, 20250403,815,830,834,808,104520,85233773,00,0.00,N,5,-19, 20250402,834,841,850,811,125291,103018292,00,0.00,N,5,-7, 20250401,841,820,848,805,72174,58992472,00,0.00,N,2,31, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index 670bcb2fa6ac..f42d3f5e3226 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 +20250404,4195,4125,4330,4075,6937,28750415,00,0.00,N,2,70, 20250403,4125,4170,4170,4115,5074,20990365,00,0.00,N,5,-10, 20250402,4135,4210,4240,4135,4467,18815105,00,0.00,N,5,-75, 20250401,4210,4065,4375,4015,6689,27925015,00,0.00,N,2,145, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index eb81fe955101..6aadb3e2ca95 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 +20250404,79200,79800,79800,79000,159,12597200,00,0.00,N,2,200, 20250403,79000,79100,79900,78900,44,3483000,00,0.00,N,2,100, 20250402,78900,78900,79600,78900,17,1348000,00,0.00,N,5,-800, 20250401,79700,79000,79700,77700,94,7465000,00,0.00,N,2,1500, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 0dc449a1a4b0..50e91a519c1d 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 +20250404,1924,1905,1972,1905,38660,74325256,00,0.00,N,5,-48, 20250403,1972,1949,1998,1949,15170,29951548,00,0.00,N,3,0, 20250402,1972,1968,2020,1960,51086,101322073,00,0.00,N,5,-14, 20250401,1986,1932,2035,1932,11790,23346339,00,0.00,N,2,55, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 7a89738caea4..8c53e080d2ad 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 +20250404,26700,26900,27350,25850,9681,256359100,00,0.00,N,2,50, 20250403,26650,26300,26800,25600,16691,441709275,00,0.00,N,2,500, 20250402,26150,26900,27950,25600,29634,789550650,00,0.00,N,5,-650, 20250401,26800,25750,30150,25500,51108,1392115100,00,0.00,N,2,1050, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 7c0693519a97..234ff2d1c612 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 +20250404,8000,7800,8010,7640,88518,691694620,00,0.00,N,2,100, 20250403,7900,7910,7920,7750,33955,265379370,00,0.00,N,5,-20, 20250402,7920,7990,7990,7740,10593,82917480,00,0.00,N,2,10, 20250401,7910,7980,8050,7900,10153,80853700,00,0.00,N,5,-70, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index a17090264c0e..2df7e6dec094 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 +20250404,3025,2955,3050,2930,373913,1118670718,00,0.00,N,2,70, 20250403,2955,2970,2970,2920,302044,892154040,00,0.00,N,5,-30, 20250402,2985,3010,3025,2975,268861,803961390,00,0.00,N,5,-20, 20250401,3005,2975,3030,2970,252583,758058683,00,0.00,N,2,40, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index a7f9cf0d5fbb..662a24288155 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 +20250404,5400,5300,5450,5250,49680,264389580,00,0.00,N,2,100, 20250403,5300,5270,5330,5220,41429,218026690,00,0.00,N,5,-30, 20250402,5330,5430,5430,5300,10161,54239660,00,0.00,N,5,-100, 20250401,5430,5280,5490,5280,27319,146788320,00,0.00,N,2,150, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 6fb3ee454c90..e07cab1689e4 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 +20250404,10970,10580,11100,10580,17046,186598790,00,0.00,N,2,150, 20250403,10820,10750,10870,10630,12010,129587890,00,0.00,N,2,30, 20250402,10790,10700,10830,10610,10600,113856120,00,0.00,N,2,40, 20250401,10750,10850,10850,10540,7583,81194360,00,0.00,N,2,210, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 6a801c779b2b..f238ee2307e3 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 +20250404,1102,1102,1102,1102,334,368068,00,0.00,N,4,-194, 20250403,1296,1296,1296,1296,1,1296,00,0.00,N,5,-1, 20250402,1297,1297,1297,1297,0,0,00,0.00,N,3,0, 20250401,1297,1105,1297,1105,122,136892,00,0.00,N,5,-2, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index b3f6198da634..fbde599a2c82 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 +20250404,3170,3050,3175,3010,9359,29335871,00,0.00,N,2,100, 20250403,3070,3230,3230,3070,5806,18116870,00,0.00,N,5,-90, 20250402,3160,3200,3205,3135,4049,12850450,00,0.00,N,2,15, 20250401,3145,3025,3200,3010,7706,24012069,00,0.00,N,2,125, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 04fab7dd8912..ae5f06e13de7 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 +20250404,9040,8860,9130,8860,75322,678987845,00,0.00,N,2,30, 20250403,9010,8900,9130,8810,67695,609481300,00,0.00,N,5,-50, 20250402,9060,9300,9440,8970,135927,1232052115,00,0.00,N,5,-210, 20250401,9270,9130,9480,9130,76113,711851935,00,0.00,N,2,60, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index acbf8d7866a9..bcd6aba7e6bc 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 +20250404,40400,37650,40900,37650,232985,9250729825,00,0.00,N,2,2050, 20250403,38350,37950,39000,37800,129431,4969101400,00,0.00,N,5,-850, 20250402,39200,39800,40450,38600,135059,5285922425,00,0.00,N,5,-350, 20250401,39550,39100,41000,38350,176807,7033676650,00,0.00,N,2,700, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index a4fb3387ea39..bd970adb14ce 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 +20250404,510,478,546,430,5884676,2909210625,00,0.00,N,2,43, 20250403,467,421,474,417,2164598,980873048,00,0.00,N,2,45, 20250402,422,416,432,407,533565,221564093,00,0.00,N,2,6, 20250401,416,421,439,399,710649,301400886,00,0.00,N,2,17, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 4cb3cfe474f3..a4ce52705d55 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 +20250404,3785,3780,3820,3685,46021,172645145,00,0.00,N,5,-10, 20250403,3795,3820,3820,3735,28523,107423330,00,0.00,N,5,-40, 20250402,3835,3815,3890,3785,28718,109892915,00,0.00,N,5,-40, 20250401,3875,3760,3900,3760,24515,94123650,00,0.00,N,2,115, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index ea6f89bd28a6..242f535425d8 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 +20250404,118400,119000,119700,117000,216514,25622023600,00,0.00,N,5,-700, 20250403,119100,118100,119800,117800,265016,31522075500,00,0.00,N,5,-2000, 20250402,121100,122200,122300,119500,185254,22440850350,00,0.00,N,5,-700, 20250401,121800,121100,123200,121000,210730,25696555850,00,0.00,N,5,-200, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 4866dbf15682..68d569210ddc 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 +20250404,2360,2300,2365,2270,89251,206943271,00,0.00,N,2,35, 20250403,2325,2310,2350,2265,60440,140145445,00,0.00,N,2,10, 20250402,2315,2345,2350,2290,31923,73697875,00,0.00,N,5,-20, 20250401,2335,2250,2355,2240,59273,137693440,00,0.00,N,2,95, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index aa10e29ca1fe..68a411789b5d 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 +20250404,9000,8910,9090,8840,16491,146985810,00,0.00,N,3,0, 20250403,9000,9160,9190,8990,27393,247027435,00,0.00,N,5,-170, 20250402,9170,9200,9250,9000,13762,124538720,00,0.00,N,5,-10, 20250401,9180,9210,9310,9100,9691,89291060,00,0.00,N,5,-30, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 75267a53b042..09de7c33f3e6 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 +20250404,622,715,715,614,1085693,715629662,00,0.00,N,5,-3, 20250403,625,630,641,611,354164,227090353,00,0.00,N,5,-5, 20250402,630,580,632,580,171131,104144208,00,0.00,N,2,47, 20250401,583,565,590,562,104489,60262523,00,0.00,N,2,15, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index b48cccaf440e..91d470f45e88 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 +20250404,5750,5650,5790,5630,59323,338743020,00,0.00,N,2,50, 20250403,5700,5680,5780,5560,24175,136878550,00,0.00,N,5,-40, 20250402,5740,5710,5810,5700,27171,155814260,00,0.00,N,3,0, 20250401,5740,5680,5780,5670,19046,109034185,00,0.00,N,2,50, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index dcdb99ff98c4..d0537b700c71 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 +20250404,13750,12800,14150,12800,57317,784788290,00,0.00,N,2,680, 20250403,13070,12850,13300,12850,23652,307516070,00,0.00,N,5,-230, 20250402,13300,13450,14080,13280,35176,477788775,00,0.00,N,5,-200, 20250401,13500,13220,13770,13220,17394,236019420,00,0.00,N,2,160, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index a53ffd3186a3..4e898289291b 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 +20250404,9950,9770,9980,9630,986257,9673663325,00,0.00,N,2,90, 20250403,9860,9950,10150,9560,1705816,16808529895,00,0.00,N,5,-450, 20250402,10310,10350,10440,10230,1326890,13713261505,00,0.00,N,5,-140, 20250401,10450,10250,10510,10250,995240,10336631955,00,0.00,N,2,200, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index 88540b33c172..2d9ce419ac27 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 -20250403,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250404,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250403,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250402,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250401,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250331,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index fd339a5148fe..e6b66f6ea0b2 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 +20250404,9010,8870,9010,8840,272793,2439543425,00,0.00,N,2,60, 20250403,8950,9000,9110,8790,654424,5818606455,00,0.00,N,5,-240, 20250402,9190,9030,9240,9030,624331,5735116320,00,0.00,N,2,140, 20250401,9050,8980,9120,8970,288936,2620893150,00,0.00,N,2,70, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index dfea9262f343..5795fd3f4ee6 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 +20250404,88400,82100,88500,81700,400501,34252464550,00,0.00,N,2,5800, 20250403,82600,80600,84000,80200,201493,16587208000,00,0.00,N,2,300, 20250402,82300,80700,83500,80700,173906,14343210850,00,0.00,N,2,2100, 20250401,80200,79700,81700,79300,114010,9181640100,02,0.00,N,5,-900, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 5fa16a19a209..7086db8e2b0d 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 +20250404,2400,2470,2475,2270,44475,105346000,00,0.00,N,5,-65, 20250403,2465,2440,2495,2425,10200,25196275,00,0.00,N,5,-5, 20250402,2470,2435,2515,2420,13566,33464859,00,0.00,N,2,35, 20250401,2435,2375,2495,2375,17015,41458935,00,0.00,N,2,60, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 47f434bfdcc1..c3df827d0be0 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 +20250404,3960,3905,3970,3890,16572,64952121,00,0.00,N,2,25, 20250403,3935,3900,3980,3895,7701,30304340,00,0.00,N,5,-5, 20250402,3940,3990,4020,3925,12226,48251672,00,0.00,N,5,-55, 20250401,3995,4020,4020,3870,11327,44875432,00,0.00,N,5,-5, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index e83f00a8cbb1..064d5982d49b 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 +20250404,2450,2420,2475,2400,27278,66268015,00,0.00,N,2,15, 20250403,2435,2450,2460,2420,14674,35870164,00,0.00,N,5,-15, 20250402,2450,2505,2510,2430,27857,68452425,00,0.00,N,5,-40, 20250401,2490,2430,2505,2430,18046,44636270,00,0.00,N,2,55, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index a0ff67b8ad1a..153be0074063 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 +20250404,35800,35150,35850,34150,185969,6522307600,00,0.00,N,2,500, 20250403,35300,36150,36550,34650,208160,7340166400,00,0.00,N,5,-1400, 20250402,36700,36500,37600,35700,253257,9320425625,00,0.00,N,2,1050, 20250401,35650,33850,38050,33750,411483,14995057525,00,0.00,N,2,2050, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 67f9ab6bf046..bba78c7fd558 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 +20250404,1860,1790,1898,1786,56670,103525360,00,0.00,N,2,18, 20250403,1842,1827,1890,1765,23549,43056679,00,0.00,N,5,-1, 20250402,1843,1903,1909,1840,36541,67945661,00,0.00,N,5,-92, 20250401,1935,1776,1935,1776,51488,95103585,00,0.00,N,2,162, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 230225e5dc89..4280e66c821b 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 +20250404,2010,1997,2020,1994,18651,37311857,00,0.00,N,3,0, 20250403,2010,1954,2040,1954,45463,89647866,00,0.00,N,5,-30, 20250402,2040,2040,2085,2015,26316,53828999,00,0.00,N,2,10, 20250401,2030,2045,2050,2015,21103,42612910,00,0.00,N,3,0, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 36d2c7c1b32d..a6697cdd3cf8 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 +20250404,23600,23500,23950,22550,11251,261179000,00,0.00,N,2,100, 20250403,23500,23450,23500,22100,24965,569045950,00,0.00,N,3,0, 20250402,23500,25000,25100,23500,14051,343367300,00,0.00,N,5,-950, 20250401,24450,24000,25200,23050,33939,808472700,00,0.00,N,2,850, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index bfee8c3e3300..2866c2109fa4 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 +20250404,799,799,799,799,0,0,00,0.00,Y,3,0, 20250403,799,799,799,799,0,0,00,0.00,Y,3,0, 20250402,799,799,799,799,0,0,00,0.00,Y,3,0, 20250401,799,699,799,699,21,14789,00,0.00,Y,2,100, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index c9202946a2f9..663c7b90554e 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 +20250404,13760,14210,14400,13390,162954,2244851830,00,0.00,N,5,-430, 20250403,14190,13200,15090,13160,349724,5009231170,00,0.00,N,2,550, 20250402,13640,13870,14180,13460,152302,2101338900,00,0.00,N,2,110, 20250401,13530,14030,14190,13520,116339,1600125105,00,0.00,N,5,-290, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index fb4dbc0b04b6..4da8f308a68e 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 +20250404,201500,210500,211500,199800,20618,4223360150,00,0.00,N,5,-7000, 20250403,208500,203000,209500,201000,19612,4040644000,00,0.00,N,3,0, 20250402,208500,210500,212000,206000,14400,2995238750,00,0.00,N,5,-500, 20250401,209000,215000,215500,204000,29906,6260832000,00,0.00,N,5,-500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 693e32db679d..f5ce69bdbc4b 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 -20250403,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250404,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250403,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250402,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250401,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250331,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index de519dc39b6a..44bb20416bb6 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 +20250404,6830,6780,6900,6690,8674,58554590,00,0.00,N,5,-40, 20250403,6870,6820,6990,6760,13428,91374855,00,0.00,N,2,20, 20250402,6850,6910,6980,6850,8210,56446720,00,0.00,N,5,-70, 20250401,6920,6820,7020,6800,9796,67507460,00,0.00,N,2,110, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index 75243f3eee61..15e0e435fe23 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 +20250404,95800,95200,98000,94000,204557,19580258750,00,0.00,N,5,-400, 20250403,96200,91500,96800,91200,187012,17835510800,00,0.00,N,2,1900, 20250402,94300,98900,99200,93900,265952,25376928900,00,0.00,N,5,-4700, 20250401,99000,96000,100200,95600,275277,27149819850,00,0.00,N,2,4100, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 50e1939928d1..64a442bacbc9 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 +20250404,5500,5400,5530,5330,101107,548153385,00,0.00,N,2,70, 20250403,5430,5160,5470,5140,71589,382688770,00,0.00,N,2,100, 20250402,5330,5490,5500,5260,93138,497574800,00,0.00,N,5,-160, 20250401,5490,5360,5500,5330,87786,475773040,00,0.00,N,2,140, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 08a08a5c6747..50d365cd003d 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 +20250404,3680,3605,3695,3560,58549,212864455,00,0.00,N,2,35, 20250403,3645,3605,3685,3595,34648,126301195,00,0.00,N,5,-20, 20250402,3665,3810,3810,3645,73796,273425075,00,0.00,N,5,-115, 20250401,3780,3645,3790,3645,88264,329060621,00,0.00,N,2,165, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 86e016c78a08..cf914d875c60 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 +20250404,1205,1248,1248,1183,101052,121425012,00,0.00,N,5,-43, 20250403,1248,1297,1297,1234,108425,136254873,00,0.00,N,5,-49, 20250402,1297,1331,1331,1287,51201,66323933,00,0.00,N,3,0, 20250401,1297,1283,1334,1282,79649,103747891,00,0.00,N,2,14, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 0c8cb232f499..d6a5cfe843e2 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 +20250404,16330,16110,16400,15900,18556,300430090,00,0.00,N,2,230, 20250403,16100,16140,16200,15910,15794,253617430,00,0.00,N,5,-40, 20250402,16140,16090,16190,15950,15006,241293680,00,0.00,N,2,50, 20250401,16090,15800,16240,15800,16628,267370350,00,0.00,N,2,340, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 918e00f2549e..4edd35b0c123 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 +20250404,1719,1721,1721,1711,1037,1777060,00,0.00,N,2,9, 20250403,1710,1711,1749,1710,2274,3914542,00,0.00,N,2,5, 20250402,1705,1741,1750,1702,687,1178243,00,0.00,N,5,-19, 20250401,1724,1710,1741,1700,927,1590182,00,0.00,N,2,14, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index fc5aedd9367c..7bbfc4e5ada1 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 +20250404,17150,16100,17500,15740,171656,2898551735,00,0.00,N,2,1150, 20250403,16000,15450,16080,15230,26383,418781870,00,0.00,N,2,480, 20250402,15520,15650,15670,15290,9650,148855890,00,0.00,N,5,-30, 20250401,15550,14860,15670,14860,18084,279577585,00,0.00,N,2,690, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 2c458b401b05..1af71933d8bc 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 +20250404,592,590,593,580,67349,39567325,00,0.00,N,2,1, 20250403,591,595,600,584,45609,26925912,00,0.00,N,5,-9, 20250402,600,597,613,594,19858,11886757,00,0.00,N,2,3, 20250401,597,601,622,596,54659,32910529,00,0.00,N,5,-7, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index 0dd27f199abe..a78964b0cb96 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 +20250404,20950,20050,21350,20000,42193,871578200,00,0.00,N,2,550, 20250403,20400,20100,20650,20100,32513,663397950,00,0.00,N,5,-200, 20250402,20600,21300,21500,20350,47175,975234150,00,0.00,N,5,-850, 20250401,21450,20300,21700,20300,30389,646704225,00,0.00,N,2,1150, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 152b8ece75b6..237de17a8556 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 +20250404,4485,4490,4530,4370,154546,683476780,00,0.00,N,5,-10, 20250403,4495,4450,4515,4385,62403,277703732,00,0.00,N,5,-30, 20250402,4525,4610,4620,4515,63876,289792732,00,0.00,N,5,-55, 20250401,4580,4500,4700,4500,114526,524539070,00,0.00,N,2,80, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 5974afa53331..7052eb2f3e03 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 +20250404,351000,347500,357000,345500,55907,19662142250,00,0.00,N,2,2000, 20250403,349000,344000,362000,343500,57974,20494974750,00,0.00,N,5,-9000, 20250402,358000,355500,369000,355500,97375,35280274750,00,0.00,N,2,8000, 20250401,350000,342000,358000,339000,95660,33530587750,00,0.00,N,2,15000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 882f62f0df3d..4f24447694a0 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 +20250404,5700,5300,5700,5260,91177,495380440,00,0.00,N,2,280, 20250403,5420,5510,5550,5400,80191,436475165,00,0.00,N,5,-150, 20250402,5570,5630,5750,5540,93940,528934240,00,0.00,N,2,10, 20250401,5560,5590,5750,5530,76211,426069325,00,0.00,N,5,-10, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 251a473a0a2e..84deda9ec60c 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 +20250404,680,666,695,660,170671,114986304,00,0.00,N,2,14, 20250403,666,672,684,646,120797,80514364,00,0.00,N,5,-8, 20250402,674,720,735,670,355235,243691779,00,0.00,N,5,-40, 20250401,714,729,750,713,115388,83016789,00,0.00,N,5,-6, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index d1194e700a9e..6516ae29e805 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 +20250404,959,954,983,945,108523,104180224,00,0.00,N,2,9, 20250403,950,950,954,940,60015,56872007,00,0.00,N,5,-3, 20250402,953,969,969,949,112048,107028149,00,0.00,N,5,-11, 20250401,964,965,966,956,30557,29436811,00,0.00,N,2,4, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index af1f4a28605c..b3b8a8216976 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 +20250404,76600,73500,77900,73500,87023,6651645750,00,0.00,N,2,600, 20250403,76000,75300,78300,75200,55809,4271376950,00,0.00,N,5,-1600, 20250402,77600,79400,79400,76700,100611,7853785700,00,0.00,N,5,-1400, 20250401,79000,75500,85500,75500,574602,46507358350,00,0.00,N,2,7900, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 5625610105d7..743cb4ac916b 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 +20250404,44100,43600,44500,43600,8843,388456400,00,0.00,N,5,-450, 20250403,44550,44850,44850,44050,4007,177562400,00,0.00,N,5,-350, 20250402,44900,45650,45650,44700,4114,184972700,00,0.00,N,5,-550, 20250401,45450,44500,45550,44250,9799,441864550,00,0.00,N,2,1550, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 71d165e8e708..947a7a4b4cb2 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 +20250404,1230,1210,1230,1172,25193,30368272,00,0.00,N,2,13, 20250403,1217,1212,1217,1200,21998,26536716,00,0.00,N,2,2, 20250402,1215,1227,1249,1202,34571,41992511,00,0.00,N,5,-24, 20250401,1239,1230,1251,1201,43672,53705136,00,0.00,N,2,8, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index dc4a76b6276a..720767e8c079 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 +20250404,8540,8400,8790,8400,25470,217925480,00,0.00,N,5,-260, 20250403,8800,9100,9150,8800,17666,157062030,00,0.00,N,5,-350, 20250402,9150,9220,9500,9060,10544,96850540,00,0.00,N,5,-70, 20250401,9220,8820,9250,8820,12209,110622770,00,0.00,N,2,320, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 934d0a009490..2a214e772ec9 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 +20250404,2720,2670,2755,2670,6939,18742060,00,0.00,N,2,20, 20250403,2700,2730,2775,2600,11894,31787225,00,0.00,N,5,-50, 20250402,2750,2665,2750,2640,6036,16125430,00,0.00,N,2,85, 20250401,2665,2665,2745,2615,7070,18896265,00,0.00,N,3,0, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 107094c81eb5..d46ee897ce38 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 +20250404,5210,4995,5330,4985,95271,489199970,00,0.00,N,2,100, 20250403,5110,5100,5230,5050,76084,390248215,00,0.00,N,5,-130, 20250402,5240,5330,5500,5200,67309,353743980,00,0.00,N,5,-90, 20250401,5330,5140,5370,5140,74809,396002285,00,0.00,N,2,190, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 69bc8d9e0a86..6153353402a0 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 +20250404,6560,6550,6690,6290,415358,2692677915,00,0.00,N,5,-100, 20250403,6660,6600,6750,6450,166348,1096929315,00,0.00,N,5,-60, 20250402,6720,7000,7010,6700,86600,590180450,00,0.00,N,5,-210, 20250401,6930,6850,7030,6810,88779,616269735,00,0.00,N,2,160, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 01018aa0bf09..d2072efc4ad2 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 +20250404,6500,6460,6680,6010,81346,511686105,00,0.00,N,5,-90, 20250403,6590,6050,6600,5810,89864,568000760,00,0.00,N,2,310, 20250402,6280,6780,6780,5550,642298,3876450015,00,0.00,N,5,-360, 20250401,6640,6720,7380,6560,165445,1146584290,00,0.00,N,2,80, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index c222642cbd75..40398069028e 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 +20250404,1032,965,1089,946,294802,308187344,00,0.00,N,2,58, 20250403,974,980,997,951,20831,20196607,00,0.00,N,5,-16, 20250402,990,974,1000,945,47275,46572318,00,0.00,N,2,16, 20250401,974,930,974,930,22370,21397530,00,0.00,N,2,37, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index debca8b26f74..bb8d0026400f 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 +20250404,3895,3810,3900,3810,6449,24941200,00,0.00,N,2,55, 20250403,3840,3795,3890,3760,8925,34265640,00,0.00,N,2,10, 20250402,3830,3790,3830,3715,23628,88979955,00,0.00,N,2,110, 20250401,3720,3560,3830,3560,19994,74152195,00,0.00,N,2,70, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 9cfeff8a9207..364a92131c1e 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250402,6310,6280,6360,6280,24,151260,00,0.00,N,5,-60, 20250401,6370,6400,6780,6050,744,4538110,00,0.00,N,5,-410, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 379cde80fc17..3d27bd803240 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 +20250404,277,280,288,245,1867,520203,00,0.00,N,2,2, 20250403,275,283,287,247,10853,2876579,00,0.00,N,2,2, 20250402,273,296,296,255,22885,6043089,00,0.00,N,5,-20, 20250401,293,335,340,255,40627,10867932,00,0.00,N,5,-3, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 59454abc1432..ca3461eafda1 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 +20250404,8440,8390,8470,8190,6671,55289380,00,0.00,N,2,50, 20250403,8390,8410,8460,8180,5519,45594520,00,0.00,N,5,-20, 20250402,8410,8560,8560,8330,3513,29464910,00,0.00,N,5,-140, 20250401,8550,8410,8550,8330,4337,36632390,00,0.00,N,2,80, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 6ecc007eb3f4..6adfac8723c9 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,5400,5320,5520,5200,193180,1034453980,00,0.00,N,5,-80, 20250403,5480,5490,5560,5310,135710,739809730,00,0.00,N,5,-70, 20250402,5550,5360,5680,5260,123422,680411380,00,0.00,N,2,350, 20250401,5200,5380,5530,5160,96553,515030645,00,0.00,N,5,-180, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 8fca246a7d20..2f682c815eee 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 -20250403,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250404,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250403,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250402,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250401,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250331,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index d8a6da6a616b..a1a4d6bd955a 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 +20250404,4420,4510,4595,4410,122266,547633861,00,0.00,N,5,-150, 20250403,4570,4710,4750,4510,165876,764165536,00,0.00,N,5,-215, 20250402,4785,4505,5630,4505,3097807,16384172827,00,0.00,N,2,165, 20250401,4620,4550,4650,4510,9087,41653500,00,0.00,N,2,20, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index e84813dea7eb..bf5feee479b0 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 +20250404,4865,4700,4870,4700,51479,244996460,00,0.00,N,2,65, 20250403,4800,4670,4870,4630,41998,199502819,00,0.00,N,2,25, 20250402,4775,4900,4950,4735,61955,297249203,00,0.00,N,5,-125, 20250401,4900,4820,4930,4810,49297,240084030,00,0.00,N,2,100, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 7e3d950f5cc3..95c0489e3a8b 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 -20250403,640,640,640,640,0,0,00,0.00,Y,3,0, +20250404,640,640,640,640,0,0,00,0.00,Y,3,0, +20250403,640,640,640,640,0,0,00,0.00,Y,0,0, 20250402,640,640,640,640,0,0,00,0.00,Y,0,0, 20250401,640,640,640,640,0,0,00,0.00,Y,0,0, 20250331,640,640,640,640,0,0,00,0.00,Y,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index ad995a14f94a..9659cbe37a26 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 +20250404,275,294,314,269,14958579,4343377399,00,0.00,N,5,-2, 20250403,277,275,286,270,2448659,692186816,00,0.00,N,2,1, 20250402,276,275,278,273,997737,274166138,00,0.00,N,3,0, 20250401,276,288,293,273,2650878,736304104,00,0.00,N,2,1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 853eda67c2e9..022ab2c5fc59 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 +20250404,6580,6450,6590,6450,1906,12495775,00,0.00,N,2,130, 20250403,6450,6670,6850,6400,4318,28440505,00,0.00,N,5,-300, 20250402,6750,6750,7100,6730,1903,12872670,00,0.00,N,5,-30, 20250401,6780,6730,6990,6730,1285,8843830,00,0.00,N,2,50, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index e3ecb7397fec..3a9e301aecba 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 +20250404,663,665,672,653,77414,51210620,00,0.00,N,5,-4, 20250403,667,670,670,660,51631,34283250,00,0.00,N,5,-6, 20250402,673,683,685,657,127473,85634841,00,0.00,N,5,-11, 20250401,684,676,684,673,142299,96412288,00,0.00,N,2,8, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 8789fb2575f8..d95e640a9be6 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 +20250404,5340,5310,5400,5210,748,3948620,00,0.00,N,5,-30, 20250403,5370,5340,5390,5160,5061,26847870,00,0.00,N,5,-10, 20250402,5380,5360,5450,5270,5173,27647280,00,0.00,N,3,0, 20250401,5380,5390,5390,5250,1088,5826100,00,0.00,N,2,10, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index f075dd914a74..124452056c35 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 +20250404,1912,1933,2030,1871,576186,1112418216,00,0.00,N,5,-36, 20250403,1948,2015,2040,1942,357852,703950794,00,0.00,N,5,-62, 20250402,2010,2110,2145,2010,428219,883679449,00,0.00,N,5,-100, 20250401,2110,2285,2290,2050,1157867,2472295470,00,0.00,N,5,-90, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 80001fe3536d..931be27f23b7 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 +20250404,1003,993,1007,950,38914,38876277,00,0.00,N,2,10, 20250403,993,999,1034,986,46422,46521889,00,0.00,N,5,-6, 20250402,999,949,1003,932,63719,61217386,00,0.00,N,2,50, 20250401,949,955,961,936,50268,47685316,00,0.00,N,5,-7, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index d50f23a63c90..bc7f8a15a7a1 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 +20250404,3340,3350,3350,3240,21140,69570472,00,0.00,N,5,-10, 20250403,3350,3160,3350,3155,21419,69968481,00,0.00,N,2,60, 20250402,3290,3300,3540,3165,124181,417997740,00,0.00,N,2,10, 20250401,3280,3115,3280,3110,52297,168415715,00,0.00,N,2,165, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index b78a49254049..07ac9f2f0ad0 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 +20250404,3950,3735,3955,3485,135414,521418459,00,0.00,N,2,215, 20250403,3735,3730,3745,3665,21370,79204780,00,0.00,N,2,5, 20250402,3730,3820,3820,3720,10165,38099260,00,0.00,N,5,-90, 20250401,3820,3640,3825,3640,26076,97997710,00,0.00,N,2,185, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index d931cbc358eb..fae42725b740 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 +20250404,6240,6340,6420,6150,22473,140643500,00,0.00,N,2,30, 20250403,6210,6230,6430,6050,32501,205639870,00,0.00,N,5,-40, 20250402,6250,6340,6630,6210,27181,171586565,00,0.00,N,5,-60, 20250401,6310,6300,6950,6180,40747,259705330,00,0.00,N,2,120, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 09e9efe69323..36b1d23c065d 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 +20250404,5390,5330,5450,5200,390663,2070189000,00,0.00,N,2,40, 20250403,5350,5070,5470,5050,358489,1891971435,00,0.00,N,2,70, 20250402,5280,5350,5420,5210,291594,1542535205,00,0.00,N,5,-60, 20250401,5340,5240,5420,5230,335750,1791593660,00,0.00,N,2,130, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index c7a90d0bd94b..fd622ae064e8 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 +20250404,5030,4730,5160,4730,21774,108227595,00,0.00,N,2,70, 20250403,4960,4995,5020,4900,12639,62735485,00,0.00,N,5,-50, 20250402,5010,5280,5280,4990,19320,97919670,00,0.00,N,5,-60, 20250401,5070,4970,5100,4960,8891,44812764,00,0.00,N,2,70, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 59a6dd8037d3..dac2afdbc0b4 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 +20250404,5640,5000,6190,4870,2300844,12980530010,00,0.00,N,2,630, 20250403,5010,4700,5110,4700,241606,1208837740,00,0.00,N,2,155, 20250402,4855,5020,5020,4710,89049,429562804,00,0.00,N,5,-145, 20250401,5000,4580,5040,4580,330268,1616625543,00,0.00,N,2,400, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index ab0a6aea27be..631c18a891d0 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 +20250404,985,985,1020,939,212228,204216469,00,0.00,N,3,0, 20250403,985,1010,1019,963,191922,188219402,00,0.00,N,5,-4, 20250402,989,1020,1020,960,302864,298889468,00,0.00,N,5,-31, 20250401,1020,1031,1055,1005,507978,521158041,00,0.00,N,5,-11, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 50a67bbcb578..3e5cd040b05e 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 +20250404,27250,28800,28800,26200,169775,4626051450,00,0.00,N,5,-1250, 20250403,28500,28100,30050,28100,142767,4145332900,00,0.00,N,5,-450, 20250402,28950,30700,31150,28750,263698,7976034225,00,0.00,N,5,-500, 20250401,29450,30150,30450,29100,127432,3764473125,00,0.00,N,2,50, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 7935749e780a..0e83a60dc236 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 +20250404,1976,1960,2000,1958,57276,112692944,00,0.00,N,2,10, 20250403,1966,1972,2010,1965,56767,112385099,00,0.00,N,5,-22, 20250402,1988,2000,2020,1970,15016,29984269,00,0.00,N,5,-12, 20250401,2000,1965,2015,1965,28221,56346948,00,0.00,N,2,40, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 3656255f112c..1b9247df054b 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 +20250404,10300,10260,10400,9800,85948,863233045,00,0.00,N,2,40, 20250403,10260,10310,10430,10110,30967,318737705,00,0.00,N,5,-150, 20250402,10410,10380,10560,10250,23032,239368965,00,0.00,N,2,30, 20250401,10380,10270,10560,10140,26132,269089395,00,0.00,N,2,160, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index d6597df3ce76..801175656e23 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 +20250404,6630,6500,6750,6500,105241,692742305,00,0.00,N,5,-10, 20250403,6640,6640,6860,6550,125237,839097145,00,0.00,N,5,-120, 20250402,6760,6950,7640,6740,898025,6436252610,00,0.00,N,2,20, 20250401,6740,6500,6800,6500,89465,599466360,00,0.00,N,2,220, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index b9356f3170e2..dd1fc1627d89 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 +20250404,38800,38350,39850,38150,229151,8878522925,00,0.00,N,5,-250, 20250403,39050,38900,40000,38200,359778,13995555625,00,0.00,N,5,-1100, 20250402,40150,39100,40550,39100,320406,12855105975,00,0.00,N,2,800, 20250401,39350,39650,40150,39000,269921,10666099400,00,0.00,N,5,-100, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index b414b6e853e5..6cddfe6da868 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 +20250404,31950,31700,33000,30700,470809,14958692300,00,0.00,N,5,-300, 20250403,32250,31350,32800,31200,360154,11600051350,00,0.00,N,5,-350, 20250402,32600,33700,33750,32050,505300,16456782600,00,0.00,N,5,-450, 20250401,33050,33850,34200,32250,666103,22086421450,00,0.00,N,5,-250, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index cb1228686862..4b4910aea383 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 +20250404,68200,66600,70300,66400,401211,27514073300,00,0.00,N,2,600, 20250403,67600,66100,69100,65400,276252,18734511650,00,0.00,N,2,500, 20250402,67100,65200,68400,65200,356123,23938115950,00,0.00,N,2,2100, 20250401,65000,63600,66300,62800,217199,14123367050,00,0.00,N,2,2300, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 6ecc0492592a..3b031642c01c 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 +20250404,3170,3175,3185,3170,58,184145,00,0.00,N,5,-5, 20250403,3175,3090,3200,3080,1587,4909780,00,0.00,N,2,130, 20250402,3045,3050,3100,2915,5156,15212535,00,0.00,N,3,0, 20250401,3045,3100,3100,2920,3315,9804835,00,0.00,N,5,-20, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index 484b0b7812bd..96375b51b474 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 +20250404,2295,2250,2315,2220,57034,128797154,00,0.00,N,2,45, 20250403,2250,2270,2290,2230,78456,176787336,00,0.00,N,5,-20, 20250402,2270,2350,2360,2265,36080,82475712,00,0.00,N,5,-35, 20250401,2305,2280,2350,2280,70952,164423515,00,0.00,N,2,5, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 2d718b517e65..f6ab8714729b 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 +20250404,16570,16950,17780,16030,1780047,30270501820,00,0.00,N,5,-680, 20250403,17250,17170,17590,16640,2063277,35534270605,00,0.00,N,2,150, 20250402,17100,16380,18920,16370,8937346,157725342340,00,0.00,N,2,920, 20250401,16180,16140,16500,16020,970918,15773841490,00,0.00,N,2,50, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index f78eb1af1a28..ddc52d1ddec3 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 +20250404,6890,6890,6950,6700,38553,261449570,00,0.00,N,2,30, 20250403,6860,6900,6940,6680,27173,185168040,00,0.00,N,5,-100, 20250402,6960,7130,7130,6880,21230,147187610,00,0.00,N,5,-40, 20250401,7000,6890,7070,6870,32904,228738650,00,0.00,N,2,90, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index cddeaff9f520..0bf23245c38a 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 +20250404,9170,8410,9180,8130,519317,4542461100,00,0.00,N,2,670, 20250403,8500,8400,8930,8360,121888,1055359520,00,0.00,N,5,-90, 20250402,8590,8690,8780,8540,54988,475839660,00,0.00,N,5,-140, 20250401,8730,8190,8820,8190,93021,800469230,00,0.00,N,2,540, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 81353976f7ca..ea25493e1398 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 +20250404,28900,30950,30950,27800,458571,13335522600,00,0.00,N,5,-2500, 20250403,31400,30600,31550,30250,91189,2840468100,00,0.00,N,5,-450, 20250402,31850,33500,33500,31450,175850,5709671775,00,0.00,N,5,-750, 20250401,32600,31500,32600,31000,140561,4493075850,00,0.00,N,2,1800, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 139919b2b0a0..3a23dbbfaccc 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 +20250404,3155,3140,3175,3010,229179,705489871,00,0.00,N,2,5, 20250403,3150,3235,3235,3145,65834,208383140,00,0.00,N,5,-25, 20250402,3175,3325,3330,3150,74307,237188214,00,0.00,N,5,-60, 20250401,3235,3165,3340,3165,102194,333214385,00,0.00,N,2,70, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 14b5243d46c9..8b744e055f2f 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 +20250404,1556,1543,1564,1501,66927,102562809,00,0.00,N,3,0, 20250403,1556,1595,1618,1530,109417,170222886,00,0.00,N,5,-63, 20250402,1619,1429,1825,1417,1359111,2282859079,00,0.00,N,2,204, 20250401,1415,1405,1436,1391,9940,14108528,00,0.00,N,2,16, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index d5a8c6e6c954..348180ef7a20 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 +20250404,9480,10300,10530,9020,825658,8117295025,00,0.00,N,5,-1200, 20250403,10680,10450,10780,10200,214180,2267325530,00,0.00,N,5,-120, 20250402,10800,11110,11270,10790,133147,1462493280,00,0.00,N,5,-110, 20250401,10910,10150,11100,10150,283201,3033207330,00,0.00,N,2,820, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 7159e4ef466d..d85ce58d718d 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 +20250404,2280,2220,2280,2200,16376,37077950,00,0.00,N,2,40, 20250403,2240,2250,2250,2185,5012,11020190,00,0.00,N,2,30, 20250402,2210,2250,2250,2135,6420,13967465,00,0.00,N,5,-30, 20250401,2240,2245,2245,2150,3773,8352745,00,0.00,N,2,5, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index e5c56f90ca41..44bfe5800ab8 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 +20250404,11820,11570,12490,11200,17184,200778410,00,0.00,N,5,-380, 20250403,12200,12130,12490,11510,8750,104865980,00,0.00,N,2,80, 20250402,12120,12040,12120,11620,7065,84585020,00,0.00,N,2,70, 20250401,12050,12030,12050,11520,1112,12863930,00,0.00,N,3,0, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index d0c68a6ce268..a0d3a658d23f 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 +20250404,5790,5770,5980,5630,584240,3384124015,00,0.00,N,5,-100, 20250403,5890,6180,6290,5830,1000537,6050639085,00,0.00,N,5,-450, 20250402,6340,6410,7130,6200,8072829,54352115610,00,0.00,N,5,-70, 20250401,6410,6210,6510,6100,1836836,11659212250,00,0.00,N,2,250, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 06254a83868c..6ac5160ebe23 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 +20250404,7190,7160,7210,7090,6104,43584330,00,0.00,N,5,-10, 20250403,7200,7130,7200,7070,21094,150034640,00,0.00,N,3,0, 20250402,7200,7500,7520,7070,29413,212896650,00,0.00,N,5,-300, 20250401,7500,7400,7500,7370,4437,33000255,00,0.00,N,2,80, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index eb18d3d78014..6dac4c0b96c2 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 +20250404,44600,43500,46400,42950,29449,1315007025,00,0.00,N,2,1000, 20250403,43600,43000,44200,42700,9870,431102250,00,0.00,N,3,0, 20250402,43600,44400,44400,43250,12860,559132600,00,0.00,N,5,-700, 20250401,44300,43750,45000,43750,6473,288508800,00,0.00,N,2,250, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 1741a9daecc0..8c88fce73c61 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 +20250404,8950,8880,9120,8660,73333,651509405,00,0.00,N,5,-50, 20250403,9000,8720,9090,8710,36040,322528290,00,0.00,N,2,60, 20250402,8940,9190,9300,8870,84670,763381220,00,0.00,N,5,-370, 20250401,9310,9400,10000,9090,216974,2057606455,00,0.00,N,2,220, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 697632822e93..8281ba7fd0c5 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 +20250404,3790,3800,3920,3680,107327,403595623,00,0.00,N,5,-50, 20250403,3840,3780,3945,3780,63811,247401597,00,0.00,N,5,-45, 20250402,3885,4050,4050,3875,71496,280546320,00,0.00,N,5,-85, 20250401,3970,3845,4035,3845,76883,304094650,00,0.00,N,2,125, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index c22f9a48d371..060af704dbb7 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 +20250404,39650,38850,40500,36250,38250,1507244750,00,0.00,N,3,0, 20250403,39650,37050,39900,37050,23899,929176775,00,0.00,N,2,900, 20250402,38750,40500,40500,38300,34077,1329609450,00,0.00,N,5,-1450, 20250401,40200,39300,40550,38950,45373,1805172375,00,0.00,N,2,950, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 287da3c79228..3bd501075f6b 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 +20250404,2345,2205,2345,2185,47971,107822404,00,0.00,N,2,150, 20250403,2195,2280,2290,2185,76907,171337501,00,0.00,N,5,-105, 20250402,2300,2285,2325,2215,26541,60616945,00,0.00,N,5,-10, 20250401,2310,2235,2335,2235,19904,45471352,00,0.00,N,2,65, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index bc8520180e56..b98a0e6db7b8 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 +20250404,8600,8460,8980,8300,107425,921962965,00,0.00,N,5,-70, 20250403,8670,8450,8800,8450,81552,706181420,00,0.00,N,5,-180, 20250402,8850,9270,9480,8820,134232,1208444065,00,0.00,N,5,-480, 20250401,9330,9080,9410,9010,102967,951337625,00,0.00,N,2,250, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 3de27346df49..212a9bc13d8a 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 +20250404,9650,8180,9950,7370,3606386,33015040300,00,0.00,N,2,1560, 20250403,8090,7890,8430,7750,590389,4804068740,00,0.00,N,2,100, 20250402,7990,8440,8480,7940,339808,2744580610,00,0.00,N,5,-450, 20250401,8440,7780,8650,7770,790379,6617764860,00,0.00,N,2,670, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 563d6c208342..ba0a8c2535d0 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 +20250404,2920,2890,2965,2830,10003,29131640,00,0.00,N,2,40, 20250403,2880,2990,2990,2780,897,2581925,00,0.00,N,2,20, 20250402,2860,2880,2880,2810,2082,5872886,00,0.00,N,2,15, 20250401,2845,2825,2885,2825,2336,6641142,00,0.00,N,5,-10, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 796bcd29f197..efdc328f3e4c 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 -20250403,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250404,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250403,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250402,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250401,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250331,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 20cb83e275b8..eef5d0550040 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 +20250404,7750,7950,7950,7500,169018,1295728210,00,0.00,N,5,-150, 20250403,7900,7830,7980,7620,120682,946651020,00,0.00,N,5,-20, 20250402,7920,8350,8350,7870,165039,1331645625,00,0.00,N,5,-320, 20250401,8240,7950,8320,7800,197342,1595680145,00,0.00,N,2,290, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 23eb93cca4a3..87cd65224655 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 +20250404,4570,4510,4680,4440,83681,378679086,00,0.00,N,2,25, 20250403,4545,4600,4800,4415,192182,866843448,00,0.00,N,5,-55, 20250402,4600,4750,5180,4595,118993,570349696,00,0.00,N,5,-130, 20250401,4730,5200,5280,4565,164032,798560868,00,0.00,N,5,-450, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 129f970a135a..55b2bd0ce9e7 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 +20250404,1623,1551,1633,1551,124683,199635787,00,0.00,N,2,54, 20250403,1569,1563,1586,1551,18335,28728709,00,0.00,N,5,-7, 20250402,1576,1600,1600,1568,26826,42392999,00,0.00,N,5,-29, 20250401,1605,1558,1634,1558,42988,67901309,00,0.00,N,2,47, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index f37954c2e91f..34ae3c04795a 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 +20250404,17760,18050,18100,17570,366275,6523227720,00,0.00,N,5,-370, 20250403,18130,17740,18470,17730,540530,9811140955,00,0.00,N,5,-580, 20250402,18710,18040,18910,18010,453936,8455521805,00,0.00,N,2,490, 20250401,18220,17140,18240,17140,436944,7867416260,00,0.00,N,2,810, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index aee4e4f7bc4a..99617861848b 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 +20250404,7100,7150,7150,7010,143,1013880,00,0.00,N,5,-20, 20250403,7120,7120,7120,7100,442,3145430,00,0.00,N,5,-20, 20250402,7140,7180,7180,7100,631,4480840,00,0.00,N,2,40, 20250401,7100,7170,7170,7000,739,5250000,00,0.00,N,5,-80, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 13fca5451968..b2437c059495 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 +20250404,12170,12900,12900,11810,222674,2724947195,00,0.00,N,5,-920, 20250403,13090,13000,13460,12920,67350,883007300,00,0.00,N,5,-360, 20250402,13450,13260,13650,13010,92134,1236330070,00,0.00,N,2,400, 20250401,13050,13000,13200,12520,68048,869792760,00,0.00,N,2,100, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index 7cea43296257..1839a191e667 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 +20250404,995,999,1004,949,223334,220691731,00,0.00,N,5,-4, 20250403,999,992,1020,992,212921,213094346,00,0.00,N,2,7, 20250402,992,1030,1030,984,656148,654956846,00,0.00,N,5,-30, 20250401,1022,937,1179,925,5278808,5916474182,00,0.00,N,2,115, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 00e10936b2ca..29e479d1addd 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 +20250404,2920,2890,2920,2825,35435,101507585,00,0.00,N,2,30, 20250403,2890,2900,2945,2850,6913,19920941,00,0.00,N,5,-10, 20250402,2900,2915,3150,2800,136763,406531050,00,0.00,N,5,-15, 20250401,2915,2835,2965,2720,22119,63926060,00,0.00,N,2,80, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index f85c83d514c7..cb8dd136761a 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 +20250404,8700,9320,9320,8400,1089775,9615187470,00,0.00,N,5,-690, 20250403,9390,8980,9700,8970,2437216,23108541760,00,0.00,N,2,210, 20250402,9180,9520,9810,9030,3332892,31657245930,00,0.00,N,2,180, 20250401,9000,8670,9200,8650,1680097,15295230505,00,0.00,N,2,320, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 281fe2b29469..6254603a6b1f 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 +20250404,19280,18860,19740,18780,453675,8762881780,00,0.00,N,5,-170, 20250403,19450,20300,20450,19260,1333942,26140284250,00,0.00,N,5,-1750, 20250402,21200,22100,22100,21000,166027,3543769475,00,0.00,N,5,-600, 20250401,21800,20900,22050,20800,266750,5742474250,00,0.00,N,2,1250, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 30048070c1a4..4f05659db29d 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 +20250404,2510,2640,2640,2510,5,12700,00,0.00,N,2,170, 20250403,2340,2340,2340,2340,62,145080,00,0.00,N,4,-410, 20250402,2750,2750,2750,2750,1,2750,00,0.00,N,2,305, 20250401,2445,2490,2490,2150,3257,7152330,00,0.00,N,5,-55, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index f872b83e94d8..f3a5bbfa1685 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 +20250404,3390,3310,3405,3190,24738,81357505,00,0.00,N,2,160, 20250403,3230,3335,3335,3205,26272,84975670,00,0.00,N,5,-105, 20250402,3335,3420,3550,3240,54170,180089625,00,0.00,N,5,-85, 20250401,3420,3185,3420,3185,103025,343586560,00,0.00,N,2,245, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 80407aa29a22..247b145424ae 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 +20250404,16500,16780,16790,16090,103263,1689658965,00,0.00,N,5,-320, 20250403,16820,16720,16990,16260,58266,971529555,00,0.00,N,5,-140, 20250402,16960,16550,17280,16550,109864,1873995395,00,0.00,N,2,470, 20250401,16490,16280,16640,16160,78797,1291877515,00,0.00,N,2,230, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index dcd652bec610..c6d6ae0b7922 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 +20250404,7490,7380,7510,7230,139949,1028030015,00,0.00,N,2,40, 20250403,7450,7240,7470,7170,144573,1063273920,00,0.00,N,2,60, 20250402,7390,7350,7410,7200,124562,913572900,00,0.00,N,2,30, 20250401,7360,7300,7450,7160,243642,1768906250,00,0.00,N,2,80, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index ce628894d119..494af5f8509d 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 +20250404,1639,1660,1660,1550,94609,153114628,00,0.00,N,5,-21, 20250403,1660,1502,1686,1482,267495,433484604,00,0.00,N,2,159, 20250402,1501,1561,1570,1501,44326,67768633,00,0.00,N,5,-19, 20250401,1520,1489,1522,1463,78247,116849602,00,0.00,N,2,59, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 2ddde00c9234..d61251e52c2a 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250402,9390,9000,9390,9000,6,54390,00,0.00,N,5,-10, 20250401,9400,8800,9400,8800,16,144400,00,0.00,N,2,200, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 0534bc607fef..e820a7b769e2 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 +20250404,20900,21500,21500,20300,74175,1538701150,00,0.00,N,5,-600, 20250403,21500,21000,21650,20650,49281,1036173250,00,0.00,N,3,0, 20250402,21500,21500,21700,20950,32840,698916225,00,0.00,N,3,0, 20250401,21500,21650,21850,21250,44487,960146250,00,0.00,N,2,50, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index 53938374d4bb..803a8cd97513 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 +20250404,6150,6180,6180,6150,88,542300,00,0.00,N,2,80, 20250403,6070,6170,6170,5800,656,3961140,00,0.00,N,5,-20, 20250402,6090,6190,6190,5620,473,2711630,00,0.00,N,5,-100, 20250401,6190,5810,6380,5810,518,3213230,00,0.00,N,5,-10, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 6c48df3c48c0..cfc8fdbc6b1b 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 +20250404,1747,1687,1759,1674,160421,273489287,00,0.00,N,2,37, 20250403,1710,1988,1988,1684,931483,1686400129,00,0.00,N,5,-70, 20250402,1780,1806,1840,1770,345359,631742888,00,0.00,N,5,-27, 20250401,1807,1751,1870,1742,331687,597456369,00,0.00,N,2,30, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 185e04350c30..746fd817fa6f 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 +20250404,80900,77700,82000,76200,59040,4704110750,00,0.00,N,2,3300, 20250403,77600,73300,77700,73300,46794,3561654850,00,0.00,N,2,100, 20250402,77500,79000,79900,75400,73797,5664381650,00,0.00,N,5,-1800, 20250401,79300,80300,82800,79300,56600,4523142600,00,0.00,N,5,-1800, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index f66d3535f7ee..70f12c7e30fa 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 +20250404,19200,18420,19200,18420,66026,1247285540,00,0.00,N,2,480, 20250403,18720,18510,18880,18430,23398,435619720,00,0.00,N,2,20, 20250402,18700,18700,18920,18380,32639,608873220,00,0.00,N,3,0, 20250401,18700,17580,18930,17580,136341,2533103375,00,0.00,N,2,1140, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index e5a127e4d129..466977bfb71a 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 +20250404,17670,16680,17990,16580,534362,9328386465,00,0.00,N,2,1070, 20250403,16600,16320,17380,16210,222334,3763334435,00,0.00,N,2,40, 20250402,16560,17300,17480,16400,197410,3327136525,00,0.00,N,5,-740, 20250401,17300,17250,17870,16730,314588,5440656680,00,0.00,N,2,250, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 99db2775e45d..7e101718de8e 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 -20250403,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250404,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250403,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250402,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250401,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250331,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index f18b5f239b02..c23466b0287e 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 +20250404,10200,10040,10230,10040,29543,299225110,00,0.00,N,2,20, 20250403,10180,10080,10260,9910,47584,480826180,00,0.00,N,2,120, 20250402,10060,10090,10120,9950,35690,357796510,00,0.00,N,2,10, 20250401,10050,10010,10140,9880,35508,355225725,00,0.00,N,2,40, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 3b1a5a3b910e..6b01da22efdc 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 +20250404,56900,56800,61200,55300,209779,12091692800,00,0.00,N,5,-400, 20250403,57300,56100,57600,55600,133955,7595028500,00,0.00,N,2,100, 20250402,57200,56000,58300,54600,143954,8162036400,00,0.00,N,2,2200, 20250401,55000,56200,56900,53200,174515,9615139450,00,0.00,N,5,-1000, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 02a6c6976318..eced5f372881 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 +20250404,1042,1070,1070,1014,412123,424849973,00,0.00,N,5,-18, 20250403,1060,1053,1070,1033,393640,413149340,00,0.00,N,5,-9, 20250402,1069,1109,1109,1064,246799,265486425,00,0.00,N,5,-40, 20250401,1109,1071,1166,1071,201619,222173618,00,0.00,N,2,28, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 8a22ed34e92f..9fc891405851 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 +20250404,451,455,467,425,81140,35927697,00,0.00,N,2,1, 20250403,450,465,465,442,6375,2858255,00,0.00,N,2,4, 20250402,446,450,454,439,30051,13399327,00,0.00,N,2,5, 20250401,441,450,450,431,19112,8394663,00,0.00,N,2,5, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index e36e8f31c90f..4e6b6a47cf2a 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,897,898,898,898,0,0,00,0.00,Y,5,-1, +20250404,800,897,897,897,0,0,00,0.00,Y,5,-97, +20250403,897,897,897,897,0,0,00,0.00,Y,3,-1, 20250402,898,898,898,898,0,0,00,0.00,Y,3,0, 20250401,898,898,898,898,0,0,00,0.00,Y,3,-1, 20250331,899,800,899,800,11,8899,00,0.00,Y,2,49, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index b503a6f266b9..51caaad22b40 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 +20250404,3275,3085,3695,3060,492192,1674719193,00,0.00,N,2,190, 20250403,3085,3000,3145,2850,227882,689271172,00,0.00,N,2,70, 20250402,3015,2755,3055,2715,306019,898351736,00,0.00,N,2,275, 20250401,2740,2675,2755,2675,21283,58158875,00,0.00,N,2,65, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index fce2c8f0f6be..d74db1596a21 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 +20250404,78000,76400,78500,75800,27266,2111766000,00,0.00,N,2,1000, 20250403,77000,76100,77100,74500,17352,1317133150,00,0.00,N,2,700, 20250402,76300,77500,77900,76300,30754,2357481650,00,0.00,N,5,-1200, 20250401,77500,77000,78200,77000,21529,1671918600,00,0.00,N,5,-300, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 97f3c6435e88..924c4219ae8e 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 +20250404,6980,6940,7030,6750,24297,167000635,00,0.00,N,2,40, 20250403,6940,7030,7080,6850,23411,161908085,00,0.00,N,5,-130, 20250402,7070,7090,7100,6910,12002,83871935,00,0.00,N,3,0, 20250401,7070,6830,7080,6740,33164,230400685,00,0.00,N,2,250, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 0ba4293c9b6d..2b17d432686a 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 +20250404,3280,3010,3375,2920,464734,1502730115,00,0.00,N,2,270, 20250403,3010,2980,3090,2880,40021,120388222,00,0.00,N,2,10, 20250402,3000,2995,3070,2950,45477,137093922,00,0.00,N,2,20, 20250401,2980,2750,3075,2750,135996,402008291,00,0.00,N,2,280, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index b780fc3ab9ea..73b427d7fe18 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 +20250404,3370,3310,3415,3280,56689,189328772,00,0.00,N,5,-45, 20250403,3415,3290,3455,3290,61298,207886724,00,0.00,N,2,10, 20250402,3405,3405,3460,3375,79836,273226859,00,0.00,N,3,0, 20250401,3405,3350,3445,3310,116083,393328373,00,0.00,N,2,60, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 9ab0fa33f859..e139b2a59c72 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 +20250404,3425,3265,3485,3265,36855,125810407,00,0.00,N,2,20, 20250403,3405,3370,3445,3340,24188,82392828,00,0.00,N,5,-25, 20250402,3430,3535,3535,3410,30705,105654502,00,0.00,N,5,-70, 20250401,3500,3445,3580,3355,31277,109720209,00,0.00,N,2,75, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 2dfed8262f92..3f02c245e586 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 +20250404,1646,1600,1650,1580,418321,672145881,00,0.00,N,2,19, 20250403,1627,1640,1651,1606,309467,502711436,00,0.00,N,5,-25, 20250402,1652,1745,1745,1651,449492,754806679,00,0.00,N,5,-89, 20250401,1741,1734,1788,1717,325689,570076223,00,0.00,N,2,11, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index b141056b834f..301075ecd941 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 -20250403,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250404,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250403,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250402,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250401,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250331,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 85bd0ed9483b..79a2b45026df 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 +20250404,10620,10380,10800,10380,7854,83740190,00,0.00,N,5,-80, 20250403,10700,10650,10750,10400,8616,91557855,00,0.00,N,2,50, 20250402,10650,10700,10700,10520,931,9902020,00,0.00,N,5,-10, 20250401,10660,10630,10700,10600,2902,30835960,00,0.00,N,2,30, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 2c1fc8ddbe6e..6d1c9661686a 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 +20250404,2455,2505,2540,2440,8466,20862435,00,0.00,N,5,-25, 20250403,2480,2430,2480,2420,8419,20498305,00,0.00,N,2,50, 20250402,2430,2490,2565,2430,7211,17845180,00,0.00,N,5,-40, 20250401,2470,2570,2570,2385,12881,31737150,00,0.00,N,2,85, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index f2242d7b2d42..89d9247e07fc 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 +20250404,35450,35500,36100,34900,61576,2184298125,00,0.00,N,5,-250, 20250403,35700,34250,36100,34150,53966,1898483950,00,0.00,N,2,300, 20250402,35400,37500,37500,35200,51727,1848349425,00,0.00,N,5,-1600, 20250401,37000,35050,37200,34500,64399,2336553800,00,0.00,N,2,2150, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 971501c57edb..b22078b68521 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 +20250404,5960,5900,5960,5690,11690,68026960,00,0.00,N,2,60, 20250403,5900,5890,5950,5520,20318,116810130,00,0.00,N,2,30, 20250402,5870,5930,6090,5870,13110,77545200,00,0.00,N,5,-220, 20250401,6090,5880,6190,5880,11244,68143850,00,0.00,N,2,210, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index ca745c02f8ff..c64a666492d8 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 -20250403,1554,1828,1828,1828,0,0,00,0.00,Y,4,-274, +20250404,1554,1554,1554,1554,0,0,00,0.00,Y,3,0, +20250403,1554,1554,1554,1554,0,0,00,0.00,Y,3,-274, 20250402,1828,1828,1828,1828,1,1828,00,0.00,Y,1,238, 20250401,1590,1590,1590,1590,0,0,00,0.00,N,3,-280, 20250331,1870,1870,1870,1870,0,0,00,0.00,N,3,-325, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 1d263877aad5..9243ede02238 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 +20250404,2090,2050,2100,2050,11693,24195995,00,0.00,N,5,-5, 20250403,2095,2065,2150,2050,43786,91339697,00,0.00,N,2,15, 20250402,2080,2090,2100,2060,27449,56738235,00,0.00,N,5,-10, 20250401,2090,2035,2105,2035,41920,86870239,00,0.00,N,2,55, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 7695a4bda117..1ca30d79f9be 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 +20250404,3880,3995,4045,3705,40560,158077172,00,0.00,N,5,-135, 20250403,4015,3935,4045,3805,26895,106758245,00,0.00,N,2,25, 20250402,3990,4045,4095,3970,34280,138010355,00,0.00,N,5,-30, 20250401,4020,3755,4050,3755,49593,195460539,00,0.00,N,2,270, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 25ba55e41cca..c57b32be3ee0 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 +20250404,1772,1750,1777,1744,113406,200198167,00,0.00,N,2,17, 20250403,1755,1715,1781,1705,212365,373040022,00,0.00,N,2,35, 20250402,1720,1707,1727,1700,67523,115811436,00,0.00,N,2,21, 20250401,1699,1704,1721,1691,37652,64125849,00,0.00,N,2,2, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index b6beb19bc8a8..1544289bf82f 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 +20250404,11720,11700,11870,11620,23087,270363420,00,0.00,N,5,-130, 20250403,11850,11750,11890,11520,11307,133224120,00,0.00,N,2,20, 20250402,11830,11920,12020,11820,17084,203539475,00,0.00,N,5,-20, 20250401,11850,11600,11970,11600,13443,159688590,00,0.00,N,2,250, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 2bfe8e3dc45f..a1d1524e1c9f 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 +20250404,5910,5850,5910,5800,1023,5995800,00,0.00,N,2,40, 20250403,5870,5820,5910,5800,5111,29934685,00,0.00,N,3,0, 20250402,5870,5820,5870,5820,2082,12175820,00,0.00,N,3,0, 20250401,5870,5930,6000,5870,5062,29914110,00,0.00,N,5,-10, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 5719123fb100..b45a123a8df3 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 +20250404,1997,2020,2125,1985,127806,263217236,00,0.00,N,5,-28, 20250403,2025,1899,2025,1899,159999,314653191,00,0.00,N,2,112, 20250402,1913,1857,1920,1808,104026,192189059,00,0.00,N,2,28, 20250401,1885,1824,1910,1782,221503,408390054,00,0.00,N,2,63, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index f809f41094da..096e19c1313e 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 +20250404,16110,15630,16360,15500,5272,83790530,00,0.00,N,2,360, 20250403,15750,15570,15990,15440,2811,44084260,00,0.00,N,5,-10, 20250402,15760,16020,16190,15710,2051,32628765,00,0.00,N,5,-260, 20250401,16020,15600,16030,15600,1578,25187190,00,0.00,N,2,260, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 0510eedb66c4..7c3cd95fe264 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,10450,10450,10450,10450,1,10450,00,0.00,N,2,1350, +20250404,10400,10450,10450,10450,0,0,00,0.00,Y,5,-50, +20250403,10450,10450,10450,10450,1,10450,00,0.00,Y,2,1350, 20250402,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250401,9100,9100,9100,9100,0,0,00,0.00,N,3,0, 20250331,9100,9100,9100,9100,0,0,00,0.00,Y,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index a53f22b85f6b..9d4bcc951c36 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 +20250404,53100,52000,53100,51700,43346,2273455800,00,0.00,N,2,400, 20250403,52700,52000,52700,51600,34424,1796002400,00,0.00,N,5,-100, 20250402,52800,51100,53300,51000,113755,5997481050,00,0.00,N,2,1700, 20250401,51100,49800,51200,49750,43438,2203491450,00,0.00,N,2,1250, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 367cdc7823d0..12a5d3028089 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 +20250404,8190,7780,8290,7750,23910,193248320,00,0.00,N,2,330, 20250403,7860,7840,7950,7610,5111,40073530,00,0.00,N,2,10, 20250402,7850,7810,7950,7810,3755,29524470,00,0.00,N,5,-40, 20250401,7890,7460,7930,7460,8089,63069760,00,0.00,N,2,420, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index f5af25a46946..758046cc58a8 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 +20250404,3360,3235,3385,3175,149555,487343696,00,0.00,N,2,85, 20250403,3275,3240,3360,3230,65849,216025350,00,0.00,N,5,-35, 20250402,3310,3295,3345,3245,85158,279335505,00,0.00,N,2,15, 20250401,3295,3310,3375,3230,105079,346726845,00,0.00,N,5,-5, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 5630dbffb425..48786587f62f 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 +20250404,22500,22450,22600,22000,9257,207536550,00,0.00,N,2,50, 20250403,22450,22100,22500,22050,8658,193415025,00,0.00,N,2,300, 20250402,22150,22450,22550,22150,5812,129988750,00,0.00,N,5,-250, 20250401,22400,22250,22400,22150,2672,59696500,00,0.00,N,2,200, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index cc2c8d38178b..9d13441c51e0 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 +20250404,688,690,692,681,79933,54900773,00,0.00,N,5,-2, 20250403,690,684,704,684,55428,38303454,00,0.00,N,5,-2, 20250402,692,705,711,691,55930,39158087,00,0.00,N,5,-13, 20250401,705,692,717,692,50446,35470009,00,0.00,N,2,13, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index c6b4514bdf0e..3a0b133ca0b1 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 +20250404,24800,25900,25900,24500,14975,377422125,00,0.00,N,5,-1100, 20250403,25900,26350,26650,25500,27622,719597925,00,0.00,N,5,-700, 20250402,26600,26100,27050,25400,27699,734650650,00,0.00,N,2,550, 20250401,26050,24500,26200,24500,18257,468195050,00,0.00,N,2,1800, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index c014f48b65be..a2688bab5706 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 +20250404,6300,6160,6330,6120,95033,589741010,00,0.00,N,2,50, 20250403,6250,6370,6370,6220,138612,870214565,00,0.00,N,5,-230, 20250402,6480,6680,6720,6460,81091,528718910,00,0.00,N,5,-200, 20250401,6680,6530,6700,6510,89996,592003640,00,0.00,N,2,160, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 187a747e2206..ec6901d96f1b 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 +20250404,170400,169000,175100,167000,50552,8595865950,00,0.00,N,2,800, 20250403,169600,165100,173000,165100,68133,11565171200,00,0.00,N,5,-3500, 20250402,173100,171600,175000,170400,62775,10879722450,00,0.00,N,2,2600, 20250401,170500,166000,172500,164400,66036,11175929550,00,0.00,N,2,6100, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index b1c3e988b00e..de4349d95c48 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 +20250404,423,417,439,405,157724,65731925,00,0.00,N,2,4, 20250403,419,429,429,408,18246,7521351,00,0.00,N,2,2, 20250402,417,433,433,405,83660,34883292,00,0.00,N,5,-6, 20250401,423,415,445,405,95846,40314498,00,0.00,N,2,4, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 1b40241135d9..735d0941a1b0 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 +20250404,7600,7850,7850,7270,156624,1190590690,00,0.00,N,5,-250, 20250403,7850,8400,8450,7850,209038,1680325265,01,-50.00,N,5,-900, 20250402,8750,8670,8900,8560,275856,2407735360,00,0.00,N,2,80, 20250401,17340,17230,17430,17060,49552,853794310,00,0.00,N,2,160, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 68bb969a17dd..61587f2c5a29 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 +20250404,40600,41500,42500,39850,79882,3260047075,00,0.00,N,5,-2200, 20250403,42800,42950,43100,41700,53735,2285009650,00,0.00,N,5,-200, 20250402,43000,44300,44300,42000,143893,6184944825,00,0.00,N,5,-1050, 20250401,44050,42000,44100,42000,99675,4338203525,00,0.00,N,2,2100, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 1c6b5c8db6db..e2280bf1a375 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 +20250404,9650,9450,9660,9250,56379,535559070,00,0.00,N,2,100, 20250403,9550,9440,9720,9300,82577,790991025,00,0.00,N,2,90, 20250402,9460,9370,9570,9180,55968,528572955,00,0.00,N,5,-30, 20250401,9490,8950,9540,8950,148744,1391052180,00,0.00,N,2,640, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 075d4687438a..3f79bdd68340 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 +20250404,3325,3175,3335,3145,114225,371343184,00,0.00,N,2,145, 20250403,3180,3210,3250,3155,60966,194715309,00,0.00,N,5,-30, 20250402,3210,3265,3330,3150,71590,231442282,00,0.00,N,5,-80, 20250401,3290,3310,3365,3265,98993,327539800,00,0.00,N,5,-15, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 89af5e4efa1e..c97d969f49ad 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 +20250404,24400,24500,25250,24050,58034,1418084550,00,0.00,N,5,-500, 20250403,24900,24850,25500,24500,49476,1238100450,00,0.00,N,5,-900, 20250402,25800,25850,26000,25350,73969,1902800825,00,0.00,N,2,150, 20250401,25650,26350,26800,25550,126367,3273568550,00,0.00,N,5,-500, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 411632f92310..3e35e74a989f 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 +20250404,35850,35850,36400,35400,127854,4580752975,00,0.00,N,5,-450, 20250403,36300,35450,36550,35400,59346,2151418625,00,0.00,N,5,-100, 20250402,36400,37100,37100,36200,100287,3659350225,00,0.00,N,5,-650, 20250401,37050,34900,37200,34900,261380,9605043325,00,0.00,N,2,2250, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 5a377b917c41..a13f82029ea2 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 +20250404,302,306,307,298,675440,203937485,00,0.00,N,5,-6, 20250403,308,310,310,301,434527,132676428,00,0.00,N,2,5, 20250402,303,306,309,301,488516,148732864,00,0.00,N,5,-2, 20250401,305,311,316,304,562751,173601123,00,0.00,N,5,-6, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index b547b81f51f9..a6a61ca2c61d 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 +20250404,363000,360500,379000,355000,556110,203254231500,00,0.00,N,5,-2000, 20250403,365000,353000,367000,352500,263657,95479779750,00,0.00,N,2,2500, 20250402,362500,372000,372000,360000,307365,112115806000,00,0.00,N,5,-9000, 20250401,371500,363000,379000,361000,450237,167096568750,00,0.00,N,2,15500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index c754bd8da0e1..38f2eba19c54 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 +20250404,8730,8470,8730,8240,53392,456866955,00,0.00,N,2,320, 20250403,8410,8420,8520,8120,71651,595247255,00,0.00,N,5,-10, 20250402,8420,9130,9300,8350,100132,866907800,00,0.00,N,5,-720, 20250401,9140,8220,9300,8160,130411,1158527075,00,0.00,N,2,930, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 427aedc593ce..b9fb715a7b0c 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 +20250404,593,555,593,547,23519,13133875,00,0.00,N,2,39, 20250403,554,572,578,550,67378,37520880,00,0.00,N,5,-26, 20250402,580,589,591,563,11693,6762024,00,0.00,N,5,-6, 20250401,586,589,595,572,35465,20780713,00,0.00,N,5,-1, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 1c9f0e4fa6ce..dfe7e4db3d52 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 -20250403,203,203,203,203,0,0,00,0.00,Y,3,0, +20250404,203,203,203,203,0,0,00,0.00,Y,3,0, +20250403,203,203,203,203,0,0,00,0.00,Y,0,0, 20250402,203,203,203,203,0,0,00,0.00,Y,0,0, 20250401,203,203,203,203,0,0,00,0.00,Y,0,0, 20250331,203,203,203,203,0,0,00,0.00,Y,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index e53523ddd147..4e96ed325d23 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 +20250404,1432,1700,1728,1371,4403510,6831663116,00,0.00,N,5,-349, 20250403,1781,1610,1781,1503,6127195,10567300978,00,0.00,N,1,411, 20250402,1370,1263,1372,1247,856117,1149238248,00,0.00,N,2,136, 20250401,1234,1137,1311,1130,542079,676252607,00,0.00,N,2,85, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 9272bfff3bd5..6e74b978f6ec 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 +20250404,2550,2245,2575,2245,67747,167426075,00,0.00,N,2,200, 20250403,2350,2355,2395,2345,9290,21978980,00,0.00,N,5,-20, 20250402,2370,2300,2370,2280,8586,19886245,00,0.00,N,2,55, 20250401,2315,2305,2315,2270,4651,10692085,00,0.00,N,2,10, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index e3db55d4d4b5..7355bb9c2aff 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 +20250404,2190,2215,2225,2110,170091,366573511,00,0.00,N,5,-45, 20250403,2235,2200,2250,2180,71269,157110169,00,0.00,N,5,-10, 20250402,2245,2285,2285,2230,80819,181173586,00,0.00,N,5,-45, 20250401,2290,2200,2300,2200,153939,347980181,00,0.00,N,2,110, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 1c1ba6250f4a..c328b3cd0d59 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 +20250404,1142,1125,1150,1112,27964,31628208,00,0.00,N,2,14, 20250403,1128,1138,1138,1124,19593,22135562,00,0.00,N,5,-15, 20250402,1143,1143,1147,1133,28350,32275157,00,0.00,N,5,-12, 20250401,1155,1140,1156,1132,65229,74499193,00,0.00,N,2,12, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 09a3a7493eee..0b58d05857de 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 +20250404,719,713,726,706,45153,32181046,00,0.00,N,3,0, 20250403,719,730,730,712,68182,49010283,00,0.00,N,5,-12, 20250402,731,713,740,713,60898,44193270,00,0.00,N,2,18, 20250401,713,707,730,705,20049,14358485,00,0.00,N,2,4, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 6f197f0f46bf..afea2f7fe16e 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 +20250404,2980,2900,3100,2730,2890,8096865,00,0.00,N,5,-215, 20250403,3195,3300,3300,2765,476,1497925,00,0.00,N,2,10, 20250402,3185,3100,3200,3000,70,217065,00,0.00,N,2,190, 20250401,2995,3500,3500,2975,9978,30597720,00,0.00,N,5,-505, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index bee11d55a477..a34934e45b6e 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 +20250404,600,600,600,599,10900,6538043,00,0.00,N,3,0, 20250403,600,570,600,510,553,288289,00,0.00,N,3,0, 20250402,600,600,600,600,1,600,00,0.00,N,2,20, 20250401,580,580,580,580,1,580,00,0.00,N,2,26, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 7eb878857b9b..1927bd2c57ec 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 +20250404,7000,7210,7400,6890,77018,542780990,00,0.00,N,5,-270, 20250403,7270,7180,7520,7140,29724,216807995,00,0.00,N,5,-110, 20250402,7380,7530,7680,7210,63686,470159500,00,0.00,N,2,70, 20250401,7310,7300,7550,7200,39378,290069090,00,0.00,N,5,-30, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index e028c35c8fed..204ed5a5c93c 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 +20250404,4365,4165,4460,4070,469803,2029234551,00,0.00,N,2,200, 20250403,4165,4060,4345,4050,163363,689959860,00,0.00,N,5,-60, 20250402,4225,4480,4505,4225,300386,1292843718,00,0.00,N,5,-245, 20250401,4470,4405,4810,4255,1130714,5198701718,00,0.00,N,2,75, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index bfcda820e9c9..e690345384a2 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 +20250404,10550,11050,11070,10210,1834699,19461387155,00,0.00,N,5,-800, 20250403,11350,10980,11550,10770,4954232,55639926055,00,0.00,N,2,690, 20250402,10660,11560,12550,10520,11127843,131940897970,00,0.00,N,5,-190, 20250401,10850,10380,11210,10290,3855895,41791670235,00,0.00,N,2,470, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 4c8633595e9d..7cca88300e7d 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 +20250404,5940,6040,6130,5820,77877,462031730,00,0.00,N,5,-190, 20250403,6130,6190,6340,6060,78199,484002020,00,0.00,N,5,-330, 20250402,6460,6690,7040,6410,227257,1539039075,00,0.00,N,5,-140, 20250401,6600,6410,6770,6320,152547,1002189280,00,0.00,N,2,200, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index f55c8c5632df..74abb36a64c2 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 +20250404,30550,30250,31000,29800,6786,205942300,00,0.00,N,2,250, 20250403,30300,30100,31400,30000,4560,138950250,00,0.00,N,5,-350, 20250402,30650,31100,31200,30450,8554,261841500,00,0.00,N,5,-400, 20250401,31050,31050,32000,31000,9378,292794600,00,0.00,N,5,-450, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 592c85993674..fe25c939aba1 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 +20250404,8270,8020,8350,7980,102149,831967265,00,0.00,N,2,50, 20250403,8220,7990,8310,7880,110810,904219630,00,0.00,N,5,-80, 20250402,8300,8550,8640,8300,110272,927789775,00,0.00,N,5,-230, 20250401,8530,8330,8610,8330,124521,1058614500,00,0.00,N,2,230, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 1daff39d1aae..dc191cab5af7 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 +20250404,12800,12330,12890,12330,102121,1297601830,00,0.00,N,2,250, 20250403,12550,12590,12620,12050,64297,801543470,00,0.00,N,5,-160, 20250402,12710,12600,12830,12530,102952,1306455900,00,0.00,N,2,140, 20250401,12570,12170,12800,12170,226556,2851296650,00,0.00,N,2,430, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 46e44903d555..ddf79e6f3062 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 +20250404,3030,2970,3130,2970,18606,56836051,00,0.00,N,5,-10, 20250403,3040,3120,3120,3000,10731,32784894,00,0.00,N,5,-105, 20250402,3145,3170,3170,3090,6934,21692818,00,0.00,N,2,20, 20250401,3125,3070,3160,3060,9575,29816585,00,0.00,N,2,55, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 67551e9e3b8e..24012655025a 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 +20250404,14800,14650,14800,13700,467465,6749884265,00,0.00,N,2,670, 20250403,14130,14030,14400,14010,92368,1311758430,00,0.00,N,5,-160, 20250402,14290,14120,14480,13860,167684,2395226190,00,0.00,N,2,260, 20250401,14030,13840,14130,13490,82771,1148660090,00,0.00,N,2,550, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index eb9e17ee8d98..882758105826 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 +20250404,2340,2300,2440,2275,159277,371229397,00,0.00,N,5,-35, 20250403,2375,2335,2385,2280,104571,243817700,00,0.00,N,2,25, 20250402,2350,2450,2450,2340,104528,247243465,00,0.00,N,5,-85, 20250401,2435,2325,2455,2325,97930,234764620,00,0.00,N,2,105, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 80b21834de52..659ae43f657c 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 +20250404,7990,8390,8390,7810,2061,16176990,00,0.00,N,5,-160, 20250403,8150,8390,8390,8000,679,5441740,00,0.00,N,5,-230, 20250402,8380,8190,8390,7800,999,7962880,00,0.00,N,2,180, 20250401,8200,8200,8200,8200,1,8200,00,0.00,N,2,300, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index c2bb2b455deb..41b0e4c05fc8 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 +20250404,38200,38500,38750,37500,123871,4708010075,00,0.00,N,5,-800, 20250403,39000,38150,39250,38050,56288,2188676750,00,0.00,N,5,-550, 20250402,39550,40350,40700,39350,57065,2283717625,00,0.00,N,5,-450, 20250401,40000,39300,40750,39050,72847,2923577625,00,0.00,N,2,1100, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index c3d2d628d725..5fd834a14732 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 +20250404,14400,14100,14730,13930,95374,1354190400,00,0.00,N,5,-30, 20250403,14430,14150,14750,14150,57221,828078620,00,0.00,N,5,-480, 20250402,14910,15370,15660,14830,41921,628935630,00,0.00,N,5,-440, 20250401,15350,15210,15700,15100,44643,686248790,00,0.00,N,2,180, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index ea430bed6452..345748ebc22f 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 +20250404,4505,4330,4505,4280,18557,81540075,00,0.00,N,2,160, 20250403,4345,4345,4345,4300,784,3396445,00,0.00,N,3,0, 20250402,4345,4340,4380,4325,1470,6380320,00,0.00,N,2,5, 20250401,4340,4400,4500,4340,2920,12727645,00,0.00,N,5,-50, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 17a06378ca75..f17da92d735a 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 +20250404,11910,11740,12140,11620,179801,2127505920,00,0.00,N,5,-150, 20250403,12060,12000,12220,11870,146759,1763012340,00,0.00,N,5,-380, 20250402,12440,12590,12730,12350,50573,632364050,00,0.00,N,5,-140, 20250401,12580,12330,12660,12270,72269,901927365,00,0.00,N,2,260, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index dba13792b308..b27273da717c 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 +20250404,1699,1679,1699,1661,56589,95244876,00,0.00,N,2,9, 20250403,1690,1675,1698,1661,64103,107201904,00,0.00,N,5,-10, 20250402,1700,1720,1739,1670,59929,101137704,00,0.00,N,5,-16, 20250401,1716,1683,1719,1683,47475,81002952,00,0.00,N,2,19, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index ccf83917cad9..387de00f2b99 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 +20250404,882,896,900,845,122,107679,00,0.00,N,2,7, 20250403,875,897,897,766,1409,1123267,00,0.00,N,5,-15, 20250402,890,890,890,890,330,293700,00,0.00,N,5,-7, 20250401,897,899,899,800,153,122941,00,0.00,N,2,44, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 12397d531333..16f0a3b08e5f 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 +20250404,5800,6090,6090,5770,48654,283112350,00,0.00,N,5,-100, 20250403,5900,6100,6260,5900,92369,553399490,00,0.00,N,5,-220, 20250402,6120,6140,6490,6000,100748,625911175,00,0.00,N,2,40, 20250401,6080,6110,6500,6000,70952,439404840,00,0.00,N,5,-30, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 7fcedfecb6ee..7ba431cbfeb8 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 +20250404,2940,2910,2940,2810,30833,89218420,00,0.00,N,2,30, 20250403,2910,2930,2935,2815,26696,77421810,00,0.00,N,5,-25, 20250402,2935,2935,2940,2890,9876,28945335,00,0.00,N,5,-5, 20250401,2940,2960,2960,2820,40682,118419254,00,0.00,N,2,80, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index fa3613f910ea..a41660e85de8 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 +20250404,3165,3170,3195,3080,250096,781505402,00,0.00,N,5,-35, 20250403,3200,3110,3210,3110,124550,395208897,00,0.00,N,2,10, 20250402,3190,3220,3270,3190,105323,339258120,00,0.00,N,5,-65, 20250401,3255,3140,3280,3140,235753,760435240,00,0.00,N,2,130, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 5b15fc558a78..7df82f898e21 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 -20250403,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250404,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250403,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250402,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250401,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250331,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 6dfda7ae5b03..d94258d8891d 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 +20250404,2690,2685,2690,2580,150742,394479835,00,0.00,N,3,0, 20250403,2690,2685,2690,2605,87972,232026637,00,0.00,N,5,-5, 20250402,2695,2715,2715,2640,66967,178601830,00,0.00,N,5,-20, 20250401,2715,2720,2755,2640,68129,182477630,00,0.00,N,5,-20, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 5ca714ad1bfe..1de680224964 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 -20250403,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250404,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250403,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250402,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250401,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250331,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 2fec6ecdb888..60b91e3ee7c7 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 +20250404,14170,14060,14630,13590,566739,7936896125,00,0.00,N,5,-280, 20250403,14450,14300,14820,14270,326680,4747256585,00,0.00,N,5,-650, 20250402,15100,15190,16910,13930,3077544,48309717460,00,0.00,N,5,-140, 20250401,15240,14960,15630,14950,406125,6209883375,00,0.00,N,2,470, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index e16d1a496f43..307353e65af3 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 +20250404,36850,37400,37500,36150,158224,5805583700,00,0.00,N,5,-1000, 20250403,37850,37100,37850,36600,207710,7758467775,00,0.00,N,5,-450, 20250402,38300,37950,38950,37600,131412,5035875150,00,0.00,N,2,350, 20250401,37950,38400,40200,37100,411879,15644572375,00,0.00,N,5,-650, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index ec0ed72f73c0..037af5c5ad6a 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 +20250404,1642,1693,1710,1600,345370,569847625,00,0.00,N,5,-53, 20250403,1695,1733,1733,1677,217773,370153116,00,0.00,N,5,-45, 20250402,1740,1803,1806,1728,296221,522122341,00,0.00,N,5,-62, 20250401,1802,1710,1841,1695,929198,1666898166,00,0.00,N,2,87, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 2c3cdbdcd3de..2a8e7a9ba92b 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 +20250404,5070,4995,5120,4900,1178475,5913114007,00,0.00,N,2,70, 20250403,5000,4815,5140,4775,890407,4479126911,00,0.00,N,2,70, 20250402,4930,4875,5060,4830,1043969,5147200001,00,0.00,N,3,0, 20250401,4930,4835,4985,4785,1384954,6807442628,00,0.00,N,2,195, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index ace9b1f327b6..6e5e0afb1bb8 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 -20250403,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250404,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250403,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250402,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250401,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250331,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 73591cd04796..dad1edc2e5e1 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 +20250404,1013,1008,1045,990,274328,278538640,00,0.00,N,5,-6, 20250403,1019,1010,1033,980,206382,208512138,00,0.00,N,3,0, 20250402,1019,1048,1057,1010,162774,166177468,00,0.00,N,5,-28, 20250401,1047,1027,1059,1010,369062,384214972,00,0.00,N,2,17, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index b3f15d94277f..3465bbef0d1c 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 +20250404,2025,1860,2025,1860,1193560,2343821434,00,0.00,N,2,123, 20250403,1902,1896,1923,1850,375671,716263475,00,0.00,N,2,2, 20250402,1900,1848,1932,1832,468033,888445479,00,0.00,N,2,53, 20250401,1847,1806,1871,1806,229299,422139779,00,0.00,N,2,42, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index dd8293abf85a..95bd67dbc1b5 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 +20250404,1407,1357,1417,1345,910248,1262770172,00,0.00,N,2,22, 20250403,1385,1416,1416,1381,656078,911988343,00,0.00,N,5,-34, 20250402,1419,1440,1459,1415,566788,808979729,00,0.00,N,5,-22, 20250401,1441,1401,1457,1401,948290,1367691745,00,0.00,N,2,41, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index b587c5aaa168..05bd04bc7f3b 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 +20250404,2530,2605,2670,2435,227084,576801320,00,0.00,N,5,-105, 20250403,2635,2570,2660,2480,141228,362294870,00,0.00,N,2,75, 20250402,2560,2640,2640,2465,93200,235225284,00,0.00,N,5,-5, 20250401,2565,2600,2720,2565,164218,429143117,00,0.00,N,5,-35, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 652aa671bcd0..3f68bcffa272 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 +20250404,1994,1956,2050,1935,294160,584240838,00,0.00,N,2,38, 20250403,1956,1900,1990,1881,209579,407639638,00,0.00,N,2,56, 20250402,1900,1945,1978,1885,186643,358237039,00,0.00,N,5,-43, 20250401,1943,1852,1986,1805,283850,541471446,00,0.00,N,2,86, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 691aeb95db4d..f99695e1ebf2 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 +20250404,5970,5600,5980,5600,76706,443823895,00,0.00,N,2,210, 20250403,5760,5550,5900,5550,69119,397204345,00,0.00,N,5,-70, 20250402,5830,5980,6060,5830,43274,255869870,00,0.00,N,5,-180, 20250401,6010,5770,6170,5770,71038,424842820,00,0.00,N,2,200, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 6abb82558f7c..c1149f59bccb 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 +20250404,15830,16000,16300,15510,85224,1352820120,00,0.00,N,5,-360, 20250403,16190,15700,16370,15500,99455,1596861085,00,0.00,N,2,310, 20250402,15880,16110,16110,15750,73436,1171550385,00,0.00,N,5,-20, 20250401,15900,15800,16260,15710,110889,1768649295,00,0.00,N,2,410, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 45c2c1c307f8..158ff4502921 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 +20250404,11160,10830,11340,10690,171775,1911675790,00,0.00,N,2,330, 20250403,10830,11000,11090,10810,114982,1257857810,00,0.00,N,5,-290, 20250402,11120,11520,11550,11100,176416,1976918580,00,0.00,N,5,-400, 20250401,11520,11060,11630,11060,125481,1436809705,00,0.00,N,2,340, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index d3fd5b62cca4..78acd16d490d 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 +20250404,2490,2125,2490,2125,135,287240,00,0.00,N,5,-5, 20250403,2495,2495,2495,2495,1,2495,00,0.00,N,2,320, 20250402,2175,2175,2175,2175,10,21750,00,0.00,N,5,-25, 20250401,2200,2200,2200,2200,1,2200,00,0.00,N,2,50, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 5b045740df4e..79d9e99035c9 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 +20250404,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250403,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250402,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250401,6790,6790,6790,6790,0,0,00,0.00,Y,3,-10, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 4748dd3b14b6..c31213260ddf 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 +20250404,931,911,943,910,142311,131825669,00,0.00,N,2,12, 20250403,919,918,938,914,120516,110948766,00,0.00,N,5,-6, 20250402,925,957,961,922,140883,131937681,00,0.00,N,5,-32, 20250401,957,925,958,925,137913,130253630,00,0.00,N,2,26, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index d3ea22a33a98..fcdb4a5d732f 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 +20250404,1069000,1098000,1110000,1060000,101519,110065681000,00,0.00,N,5,-44000, 20250403,1113000,1035000,1127000,1035000,141538,156903525000,00,0.00,N,2,63000, 20250402,1050000,1050000,1057000,1034000,51899,54294762500,00,0.00,N,5,-8000, 20250401,1058000,1025000,1068000,1021000,63226,66681764964,00,0.00,N,2,44000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index f7aeee6472f4..f9c6531dd0ad 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 +20250404,2640,2630,2680,2580,344343,908742348,00,0.00,N,3,0, 20250403,2640,2540,2680,2540,409702,1082284657,00,0.00,N,2,45, 20250402,2595,2590,2650,2550,317462,826494570,00,0.00,N,3,0, 20250401,2595,2520,2610,2520,259965,671153649,00,0.00,N,2,75, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 8d19e96569a6..2b3c2eb9db7f 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 -20250403,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250404,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250403,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250402,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250401,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250331,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 9ad4fc7bead0..6ff7da3ca223 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 +20250404,2705,2710,2750,2695,7250,19648035,00,0.00,N,5,-5, 20250403,2710,2730,2815,2682,5884,15947315,00,0.00,N,2,5, 20250402,2705,2745,2815,2670,7467,20262595,00,0.00,N,5,-40, 20250401,2745,2665,2855,2660,7094,19153560,00,0.00,N,2,80, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 19e8147627e3..7e80ca9a86e8 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 +20250404,4205,4075,4205,4005,128859,532367908,00,0.00,N,2,55, 20250403,4150,4000,4185,3985,110568,456765211,00,0.00,N,2,70, 20250402,4080,4200,4225,4055,119530,490201522,00,0.00,N,5,-100, 20250401,4180,4010,4205,4010,146892,608431345,00,0.00,N,2,150, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 9e34c55130ef..b0fd409b5c88 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 +20250404,324,292,337,280,4487397,1403057828,00,0.00,N,2,30, 20250403,294,309,314,290,2497480,751461737,00,0.00,N,5,-13, 20250402,307,280,350,280,16730870,5323254136,00,0.00,N,2,28, 20250401,279,271,284,269,471883,130318218,00,0.00,N,2,8, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index ef8cf9068060..950948a056ad 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 +20250404,581,578,581,559,350799,199312288,00,0.00,N,2,1, 20250403,580,577,583,568,272413,156547434,00,0.00,N,2,1, 20250402,579,583,594,575,258325,149754414,00,0.00,N,5,-12, 20250401,591,595,595,560,509691,293681774,00,0.00,N,2,6, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index e9ff2ab0cf58..ed7d985d1a75 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 +20250404,4995,5000,5000,4995,21,104950,00,0.00,N,3,0, 20250403,4995,4995,4995,4995,1,4995,00,0.00,N,2,95, 20250402,4900,4900,4900,4895,40,195850,00,0.00,N,2,5, 20250401,4895,4895,4895,4895,11,53845,00,0.00,N,5,-5, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index b112dbfdc693..712d08556f2e 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 -20250403,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250404,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250403,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250402,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250401,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250331,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 3c29b22ae724..87407f22cc98 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 -20250403,1198,1198,1198,1198,1,1198,00,0.00,N,2,86, +20250404,1198,1198,1198,1198,0,0,00,0.00,Y,3,0, +20250403,1198,1198,1198,1198,1,1198,00,0.00,Y,2,86, 20250402,1112,1112,1112,1112,0,0,00,0.00,N,3,0, 20250401,1112,1112,1112,1112,0,0,00,0.00,N,3,0, 20250331,1112,1112,1112,1112,0,0,00,0.00,Y,3,1, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 788f1a57a009..890474ed14eb 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 +20250404,7330,7110,7360,7030,89869,645965175,00,0.00,N,2,50, 20250403,7280,7460,7480,7250,76167,559042265,00,0.00,N,5,-400, 20250402,7680,7960,7970,7600,42815,328707940,00,0.00,N,5,-160, 20250401,7840,7520,7840,7520,94725,733209280,00,0.00,N,2,310, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index ec01fe3f99d8..2eb6066ad935 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 +20250404,2595,2670,2680,2490,132424,336851980,00,0.00,N,5,-10, 20250403,2605,2600,2695,2560,67747,178291772,00,0.00,N,5,-50, 20250402,2655,2640,2670,2425,189704,480709988,00,0.00,N,2,40, 20250401,2615,2630,2715,2605,88449,233085540,00,0.00,N,2,5, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 0e4c14a091b6..22934fcf9843 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 +20250404,11770,11380,11770,11380,22625,262117400,00,0.00,N,2,50, 20250403,11720,11550,11720,11520,15066,174579870,00,0.00,N,3,0, 20250402,11720,11900,11900,11610,9678,113279210,00,0.00,N,5,-30, 20250401,11750,11610,12000,11610,15561,182898495,00,0.00,N,2,10, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 77a2167f7ba5..a1504275f46f 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 +20250404,7950,7920,8040,7820,29895,236395195,00,0.00,N,5,-70, 20250403,8020,8030,8090,7850,49575,393954760,00,0.00,N,5,-10, 20250402,8030,8180,8190,7930,38479,308712470,00,0.00,N,5,-60, 20250401,8090,8100,8250,8080,20386,166175110,00,0.00,N,5,-10, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 4c8ecdd6e9a2..94edc8be7afb 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 +20250404,6760,6860,6990,6710,195693,1338316000,00,0.00,N,5,-170, 20250403,6930,6820,7030,6730,196989,1367346875,00,0.00,N,2,60, 20250402,6870,6990,7010,6780,146048,1001476945,00,0.00,N,5,-120, 20250401,6990,6880,7030,6820,140954,974399055,00,0.00,N,2,110, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 47fa2ac42495..87ce576bee53 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 +20250404,11340,11050,11450,11010,41514,464007605,00,0.00,N,2,100, 20250403,11240,11200,11300,11070,30641,343796375,00,0.00,N,5,-110, 20250402,11350,11590,11690,11350,31170,356194055,00,0.00,N,5,-240, 20250401,11590,11300,11640,11300,37372,429233315,00,0.00,N,2,350, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 5612f515f0c0..d68753fbea57 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 +20250404,746,799,861,637,26436,18513732,00,0.00,N,5,-3, 20250403,749,740,749,601,604,363587,00,0.00,N,2,96, 20250402,653,798,798,653,101,66098,00,0.00,N,5,-102, 20250401,755,799,799,680,8179,5588258,00,0.00,N,5,-44, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index e00926a6ee7f..f6474164cf21 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 +20250404,8010,7860,8600,7840,18835,149579295,00,0.00,N,5,-10, 20250403,8020,7910,8070,7820,15207,120949150,00,0.00,N,3,0, 20250402,8020,8320,8360,7980,37921,306650890,00,0.00,N,5,-360, 20250401,8380,8350,8550,8290,15646,131442385,00,0.00,N,5,-70, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 8e03944c60ed..ab7a3921e525 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 +20250404,9670,9790,9920,9200,463580,4436054250,00,0.00,N,5,-360, 20250403,10030,10260,10510,9810,262929,2674765020,00,0.00,N,5,-480, 20250402,10510,10980,11340,10410,383011,4113881210,00,0.00,N,5,-200, 20250401,10710,10410,11090,10410,426274,4563279975,00,0.00,N,2,430, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 86224ac46a61..017ce645f70b 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 +20250404,26400,26550,27300,25500,171839,4516997300,00,0.00,N,5,-250, 20250403,26650,26300,26950,26150,130217,3455936550,00,0.00,N,5,-700, 20250402,27350,28000,28000,27100,74885,2057036325,00,0.00,N,5,-550, 20250401,27900,27200,28100,26750,122883,3388669425,00,0.00,N,2,900, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 836bf1030a56..eae55cee3b6e 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 +20250404,8290,7890,8380,7830,155440,1274070235,00,0.00,N,2,350, 20250403,7940,7980,7980,7880,75874,601881035,00,0.00,N,5,-90, 20250402,8030,8090,8110,8000,57479,461132885,00,0.00,N,5,-40, 20250401,8070,8140,8150,8010,98893,797946300,00,0.00,N,5,-40, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 0846f33f8b25..febd6fda8bb8 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 +20250404,60700,60400,62200,59900,315147,19322767400,00,0.00,N,3,0, 20250403,60700,59500,61200,59100,114550,6939855300,00,0.00,N,3,0, 20250402,60700,58500,62300,58000,657364,40101165850,00,0.00,N,2,2700, 20250401,58000,57100,58700,56700,169765,9854941100,00,0.00,N,2,1600, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 8d8d8dfc5b46..c3ba729432db 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 +20250404,11600,11530,11600,11420,30169,347177770,00,0.00,N,2,70, 20250403,11530,11650,11660,11530,21690,250724270,00,0.00,N,5,-130, 20250402,11660,11780,11800,11590,13104,152596035,00,0.00,N,5,-80, 20250401,11740,11950,11950,11600,21234,248393570,00,0.00,N,2,50, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 7227d1acfd00..ae155315b793 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 +20250404,14510,14210,14620,14110,15490,221604030,00,0.00,N,2,60, 20250403,14450,14380,14660,14020,19873,287093310,00,0.00,N,5,-100, 20250402,14550,15050,15050,14470,22988,337963740,00,0.00,N,5,-320, 20250401,14870,15680,16950,14700,104894,1622733310,00,0.00,N,5,-530, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 9a0de5059e62..d8b0b365840d 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 +20250404,1317,1290,1325,1279,85743,111217123,00,0.00,N,3,0, 20250403,1317,1303,1337,1290,69254,91266087,00,0.00,N,5,-1, 20250402,1318,1333,1341,1273,158889,208327644,00,0.00,N,2,3, 20250401,1315,1273,1398,1273,474476,635199667,00,0.00,N,2,43, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index bcce53c7c237..04f2b971b015 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 +20250404,17520,17110,17530,17000,50466,873797960,00,0.00,N,2,230, 20250403,17290,17150,17390,17000,51740,890906530,00,0.00,N,5,-50, 20250402,17340,17640,17640,17260,54959,955567770,00,0.00,N,5,-300, 20250401,17640,17500,17640,17400,36754,644915955,00,0.00,N,2,160, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 22a687f3ccb3..feb19998d7e7 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 +20250404,569,567,576,560,283231,160400098,00,0.00,N,2,1, 20250403,568,548,579,546,452468,255237750,00,0.00,N,2,20, 20250402,548,552,562,548,159111,87747374,00,0.00,N,5,-8, 20250401,556,549,564,545,343907,190219481,00,0.00,N,2,7, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index b51e37736737..2cc4ef2249cd 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 +20250404,26000,26200,26650,25500,51709,1346696350,00,0.00,N,5,-150, 20250403,26150,25700,26450,25550,45511,1185948300,00,0.00,N,5,-100, 20250402,26250,25300,26300,24700,57055,1460973675,00,0.00,N,2,650, 20250401,25600,25050,25850,25000,51119,1301961325,00,0.00,N,2,550, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 75af7af16fc4..e81264739dc7 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 +20250404,5400,5110,5430,5110,24521,128919645,00,0.00,N,2,250, 20250403,5150,5300,5340,5150,32931,172729740,00,0.00,N,5,-150, 20250402,5300,5490,5490,5170,27041,142204770,00,0.00,N,5,-70, 20250401,5370,5370,5420,5180,30881,162983060,00,0.00,N,2,120, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 6f25743a0095..6ef999c4915a 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 +20250404,9350,8810,9360,8810,661446,6032477150,00,0.00,N,2,340, 20250403,9010,8830,9150,8680,371395,3341943285,00,0.00,N,5,-60, 20250402,9070,9370,9430,9000,848004,7847780510,00,0.00,N,5,-120, 20250401,9190,9060,9400,8900,1328777,12190750315,00,0.00,N,2,290, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index e3a84584f315..887aae401e9b 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 +20250404,52100,52300,54300,51300,57357,3019197700,00,0.00,N,5,-500, 20250403,52600,51300,53500,50600,63384,3295023850,00,0.00,N,2,500, 20250402,52100,52800,53700,52100,27506,1450494350,00,0.00,N,5,-1000, 20250401,53100,53300,53900,52100,26832,1421362850,00,0.00,N,2,200, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 8b51cd457cf7..14ee15736adf 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 +20250404,335500,335000,346500,328500,82647,27717673250,00,0.00,N,5,-4000, 20250403,339500,341000,346500,336500,71749,24378766500,00,0.00,N,5,-10000, 20250402,349500,350000,356500,347500,60997,21500642000,00,0.00,N,5,-500, 20250401,350000,333500,355000,329500,162472,56331142000,00,0.00,N,2,18000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 6277cf12b6e3..cfc185725354 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 +20250404,499,491,508,480,909879,445946166,00,0.00,N,5,-4, 20250403,503,521,522,498,523269,265367514,00,0.00,N,5,-18, 20250402,521,531,560,511,404934,211695374,00,0.00,N,5,-8, 20250401,529,520,544,507,743944,392985087,00,0.00,N,2,9, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index e2307d25f28f..373dc3ce78f2 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 +20250404,1851,1780,1860,1773,617973,1128279611,00,0.00,N,2,32, 20250403,1819,1771,1847,1701,543722,981415924,00,0.00,N,5,-1, 20250402,1820,1885,1890,1820,1042296,1912965803,00,0.00,N,5,-75, 20250401,1895,1853,1919,1841,820726,1546526548,00,0.00,N,2,37, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index ad080326ac0e..e2ee5ea6b45d 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 +20250404,60500,61300,61300,59700,33045,1995212550,00,0.00,N,5,-1200, 20250403,61700,61400,62900,60000,26721,1629568550,00,0.00,N,5,-1600, 20250402,63300,61600,63600,61600,12385,781164800,00,0.00,N,2,1800, 20250401,61500,63500,64400,61400,30485,1912019900,00,0.00,N,5,-2000, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index c7850dfbd13e..e58185ec2117 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 -20250403,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250404,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250403,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250402,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250401,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250331,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index ac1ac7e5e90c..c6362ade27d8 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 +20250404,3500,3550,3550,3405,95455,331089021,00,0.00,N,3,0, 20250403,3500,3490,3600,3480,64731,228543973,00,0.00,N,5,-15, 20250402,3515,3590,3665,3510,72114,256473300,00,0.00,N,5,-20, 20250401,3535,3530,3555,3460,59977,210631765,00,0.00,N,2,80, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 0e3d4ec692fe..623d6970eaa8 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 +20250404,42550,42850,43600,42250,34631,1484022975,00,0.00,N,5,-400, 20250403,42950,41850,43100,41850,33023,1408189000,00,0.00,N,5,-200, 20250402,43150,42950,43600,42350,33443,1433665150,00,0.00,N,5,-350, 20250401,43500,40500,43500,39950,74890,3181961625,00,0.00,N,2,3050, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index d6f9699d6517..484a79f83e2c 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 +20250404,9130,8810,9200,8810,12037,108731955,00,0.00,N,3,0, 20250403,9130,9290,9290,9000,31889,291972250,00,0.00,N,5,-110, 20250402,9240,9610,9640,8900,55608,515174860,00,0.00,N,5,-360, 20250401,9600,8930,10350,8930,305199,3008531230,00,0.00,N,2,570, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index fb4bbafb55eb..376771c7bf6a 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 +20250404,1440,1436,1467,1401,31909,45483921,00,0.00,N,3,0, 20250403,1440,1460,1487,1425,42390,61099472,00,0.00,N,5,-20, 20250402,1460,1480,1493,1431,31270,45400046,00,0.00,N,5,-17, 20250401,1477,1465,1499,1456,62156,91319685,00,0.00,N,3,0, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 4efaec85d866..af53cb0de8d2 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 +20250404,2625,2355,2705,2320,368511,942523720,00,0.00,N,2,285, 20250403,2340,2305,2405,2290,35307,83597777,00,0.00,N,2,5, 20250402,2335,2365,2365,2295,12602,29371906,00,0.00,N,5,-20, 20250401,2355,2240,2355,2215,43086,98690596,00,0.00,N,2,115, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 053ab49e8420..1726ce6eb700 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 +20250404,545,548,548,500,2008,1011382,00,0.00,N,2,5, 20250403,540,550,550,500,1885,944157,00,0.00,N,2,38, 20250402,502,550,550,502,135,69398,00,0.00,N,5,-48, 20250401,550,550,550,550,21,11550,00,0.00,N,3,0, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index ab8d133f91eb..57e5e75dc4f8 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 +20250404,2020,1980,2080,1969,856272,1729811454,00,0.00,N,2,21, 20250403,1999,1995,2030,1976,521970,1047350985,00,0.00,N,5,-16, 20250402,2015,2205,2220,1997,1175818,2426315980,00,0.00,N,5,-185, 20250401,2200,2190,2230,2190,212495,469329365,00,0.00,N,3,0, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 9c2318b70fa6..4f712a0a9f33 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 +20250404,443,442,449,432,81379,35649311,00,0.00,N,2,1, 20250403,442,446,458,438,77237,34478712,00,0.00,N,5,-4, 20250402,446,443,465,434,222002,99451392,00,0.00,N,2,25, 20250401,421,422,433,411,65187,27398063,00,0.00,N,5,-1, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 9e34163699db..e2994aba3cd1 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 +20250404,6820,6700,6900,6690,18093,122749380,00,0.00,N,5,-10, 20250403,6830,6750,6860,6700,27981,189952470,00,0.00,N,2,10, 20250402,6820,6910,7000,6760,23984,163440870,00,0.00,N,5,-90, 20250401,6910,6960,7010,6760,18477,127293650,00,0.00,N,2,10, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index a213a2ecef13..0f2650540274 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 +20250404,7420,7110,7420,7020,125939,912261590,00,0.00,N,2,310, 20250403,7110,7050,7320,6910,89547,643612760,00,0.00,N,2,30, 20250402,7080,7250,7250,6990,57321,405412470,00,0.00,N,5,-70, 20250401,7150,7060,7260,7010,83160,594266035,00,0.00,N,2,50, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 8ea390ef35da..0e6a4bcc621d 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 +20250404,5300,5400,5400,5100,560,2876000,00,0.00,N,2,20, 20250403,5280,5270,5280,5270,533,2813240,00,0.00,N,5,-10, 20250402,5290,5400,5600,4900,1070,5522750,00,0.00,N,5,-110, 20250401,5400,5400,5400,5400,1,5400,00,0.00,N,2,100, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 7a0c4daa0990..be7e6ccde7d1 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 +20250404,7270,7060,7410,7050,65624,469946330,00,0.00,N,2,10, 20250403,7260,7180,7350,7070,31549,228151120,00,0.00,N,5,-80, 20250402,7340,7710,7720,7280,23470,173304725,00,0.00,N,5,-180, 20250401,7520,7340,7650,7340,29860,224404130,00,0.00,N,2,180, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index e4391198d202..f82b75b1ed1e 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 +20250404,7050,6710,7050,6690,108556,748815255,00,0.00,N,2,220, 20250403,6830,6590,6960,6570,120571,821312880,00,0.00,N,2,110, 20250402,6720,7060,7060,6720,117398,805153120,00,0.00,N,5,-340, 20250401,7060,6850,7180,6850,182713,1281719330,00,0.00,N,2,80, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index a5ec4640a02a..26f59db33f51 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,1349,1349,1349,1349,0,0,00,0.00,Y,3,0, 20250403,1349,1349,1349,1349,0,0,00,0.00,Y,3,0, 20250402,1349,1400,1400,1349,20,27490,00,0.00,Y,4,-238, 20250401,1587,1500,1587,1500,13,19761,00,0.00,N,2,206, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 798eb99db400..f7ad6ca4bab6 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 +20250404,3460,3340,3510,3250,25171,85127705,00,0.00,N,2,120, 20250403,3340,3275,3425,3235,32906,109176458,00,0.00,N,5,-80, 20250402,3420,3505,3565,3410,29303,101240045,00,0.00,N,5,-105, 20250401,3525,3535,3605,3460,54958,193239990,00,0.00,N,2,15, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index d10aed512253..66c5ebccfc15 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 -20250403,499,499,499,499,0,0,00,0.00,Y,3,0, +20250404,499,499,499,499,0,0,00,0.00,Y,3,0, +20250403,499,499,499,499,0,0,00,0.00,Y,0,0, 20250402,499,499,499,499,0,0,00,0.00,Y,0,0, 20250401,499,499,499,499,0,0,00,0.00,Y,0,0, 20250331,499,499,499,499,0,0,00,0.00,Y,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 3f1fbb6f26ec..bd12698dc5d8 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 +20250404,1596,1596,1608,1584,26032,41490620,00,0.00,N,5,-13, 20250403,1609,1630,1630,1570,13762,22048099,00,0.00,N,5,-28, 20250402,1637,1627,1645,1623,15482,25276821,00,0.00,N,2,10, 20250401,1627,1594,1630,1594,19958,32274466,00,0.00,N,2,20, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 5723987f179e..6bf02ae7fe4f 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 -20250403,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250404,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250403,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250402,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250401,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250331,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 2cb0c7cfc0a1..ba44651a17d0 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 +20250404,2255,2100,2265,2015,486079,1054525520,00,0.00,N,2,5, 20250403,2250,2300,2340,2220,449425,1010856126,00,0.00,N,5,-100, 20250402,2350,2315,2375,2290,264571,617446016,00,0.00,N,2,35, 20250401,2315,2335,2360,2305,278942,651878896,00,0.00,N,5,-25, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index cc0d639de16a..5d42a4045fb7 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 +20250404,2060,2025,2080,1971,97058,197503306,00,0.00,N,2,30, 20250403,2030,2060,2060,1999,66237,134167000,00,0.00,N,5,-45, 20250402,2075,2095,2110,2040,40208,83049179,00,0.00,N,5,-30, 20250401,2105,2040,2125,2040,39609,82810900,00,0.00,N,2,65, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 8a4728f2e234..d78539a09627 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 +20250404,2815,2885,2885,2610,7253,19329690,00,0.00,N,5,-80, 20250403,2895,2790,2895,2610,11544,31360295,00,0.00,N,2,95, 20250402,2800,2900,2995,2650,2855,7725520,00,0.00,N,3,0, 20250401,2800,2900,3000,2700,15080,42126155,00,0.00,N,5,-90, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index dcecda2c4617..4e6440fb99ab 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 +20250404,319,404,404,319,2,723,00,0.00,N,5,-34, 20250403,353,398,398,353,7,2561,00,0.00,N,5,-46, 20250402,399,346,454,346,1942,755490,00,0.00,N,2,1, 20250401,398,398,399,398,3915,1558172,00,0.00,N,4,-70, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 55e12d393f37..c3f5624c2fd8 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 +20250404,35250,35150,35500,34200,2515,87713000,00,0.00,N,2,100, 20250403,35150,34100,35600,33000,3738,129883550,00,0.00,N,2,1050, 20250402,34100,31700,34750,31650,9895,329964600,00,0.00,N,2,2450, 20250401,31650,30850,32350,30850,3884,122653700,00,0.00,N,2,950, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index b8ebac6c4e9a..f0d6323706fa 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 +20250404,3790,3695,3790,3665,164581,614347620,00,0.00,N,2,95, 20250403,3695,3785,3840,3650,222661,828617142,00,0.00,N,2,5, 20250402,3690,3840,3860,3685,117784,437293588,00,0.00,N,5,-100, 20250401,3790,3655,3805,3655,179777,673431144,00,0.00,N,2,135, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 26ae83e53297..e94d584afde5 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 +20250404,13900,13480,14090,13480,124125,1706419320,00,0.00,N,2,70, 20250403,13830,13400,13910,13310,55568,761815195,00,0.00,N,5,-100, 20250402,13930,14180,14290,13790,86007,1197543475,00,0.00,N,5,-260, 20250401,14190,14050,14440,14050,77854,1111170880,00,0.00,N,2,170, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 5cc78d1ded7d..9f6c82111d6a 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 +20250404,10790,11130,11240,10730,14957,163840610,00,0.00,N,5,-380, 20250403,11170,11200,11200,10710,41498,452719830,00,0.00,N,5,-40, 20250402,11210,11970,11970,11210,20527,234506890,00,0.00,N,5,-450, 20250401,11660,11650,11940,11550,12168,142311640,00,0.00,N,2,110, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 94105845e9e1..9c0b7e812f72 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 +20250404,4890,4775,5060,4750,116280,568292735,00,0.00,N,5,-60, 20250403,4950,4825,5170,4700,68869,341751004,00,0.00,N,2,10, 20250402,4940,5170,5230,4870,112622,558816174,00,0.00,N,5,-170, 20250401,5110,5010,5130,4910,37763,190700650,00,0.00,N,2,115, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index a7f66b336581..c75aa51d79e5 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 +20250404,725,691,727,690,786844,555857351,00,0.00,N,2,25, 20250403,700,713,713,680,588617,409229537,00,0.00,N,5,-12, 20250402,712,711,739,707,622886,444811982,00,0.00,N,2,2, 20250401,710,683,718,682,911607,641302991,00,0.00,N,2,28, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index d352d3f19b68..42e01adab89f 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 -20250403,967,967,967,967,0,0,00,0.00,Y,3,0, +20250404,967,967,967,967,0,0,00,0.00,Y,3,0, +20250403,967,967,967,967,0,0,00,0.00,Y,0,0, 20250402,967,967,967,967,0,0,00,0.00,Y,0,0, 20250401,967,967,967,967,0,0,00,0.00,Y,0,0, 20250331,967,967,967,967,0,0,00,0.00,Y,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 019e65d1acd0..e65d7fcc7de5 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 +20250404,21700,20750,22200,20750,82934,1788782100,00,0.00,N,2,100, 20250403,21600,20950,22000,20900,70760,1525209050,00,0.00,N,5,-50, 20250402,21650,22000,22500,21600,73158,1602523775,00,0.00,N,5,-300, 20250401,21950,21300,22350,21250,93291,2044132600,00,0.00,N,2,700, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 4d68de9edf5d..285a127014f8 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 +20250404,2140,2060,2160,2005,31781,65928570,00,0.00,N,2,60, 20250403,2080,2085,2090,2010,19396,40108906,00,0.00,N,5,-5, 20250402,2085,2075,2110,2065,41878,86937485,00,0.00,N,2,10, 20250401,2075,1990,2160,1985,51900,106781634,00,0.00,N,2,85, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index bf9ad7ada8f0..bbe3d5bcfe3a 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 +20250404,4065,4250,4250,3835,72640,291205259,00,0.00,N,2,165, 20250403,3900,3855,3990,3815,51954,203406690,00,0.00,N,5,-35, 20250402,3935,4015,4080,3935,54195,215337842,00,0.00,N,5,-120, 20250401,4055,3910,4120,3910,62833,251265013,00,0.00,N,2,135, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index f4ef692d5c91..a0738ea8c4cd 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 +20250404,3170,3110,3175,3000,134576,415399153,00,0.00,N,2,60, 20250403,3110,3085,3250,3080,131896,416307670,00,0.00,N,5,-95, 20250402,3205,3365,3370,3185,254731,827338161,00,0.00,N,5,-150, 20250401,3355,3260,3550,3260,414831,1416029159,00,0.00,N,2,95, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index f41519475ca5..6408ed2f80d1 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 +20250404,1442,1430,1454,1404,3657,5203088,00,0.00,N,2,4, 20250403,1438,1441,1441,1406,2267,3248416,00,0.00,N,5,-3, 20250402,1441,1443,1443,1380,4900,6959607,00,0.00,N,5,-2, 20250401,1443,1395,1443,1370,4862,6831918,00,0.00,N,2,48, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 9b2c1697ec4b..692fb6ea6ad3 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 +20250404,10650,10570,10680,10520,1742,18395850,00,0.00,N,2,80, 20250403,10570,10650,10650,10560,2398,25407625,00,0.00,N,5,-90, 20250402,10660,10650,10770,10610,1081,11499610,00,0.00,N,5,-60, 20250401,10720,10620,10750,10620,2163,23088450,00,0.00,N,2,100, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index f4f029aee5dd..0ff78cb3215b 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 +20250404,3505,3415,3565,3415,20285,70761971,00,0.00,N,5,-55, 20250403,3560,3575,3605,3520,12921,46292440,00,0.00,N,5,-35, 20250402,3595,3575,3625,3470,10840,38755876,00,0.00,N,2,20, 20250401,3575,3515,3590,3425,24585,87369969,00,0.00,N,2,80, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 06c707f50df5..9676e32a0aea 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 +20250404,7250,7000,7340,6930,307431,2200297500,00,0.00,N,2,180, 20250403,7070,6970,7150,6880,284372,2001233815,00,0.00,N,5,-80, 20250402,7150,7300,7370,7100,234821,1683195200,00,0.00,N,5,-90, 20250401,7240,7340,7360,7060,369768,2677714705,00,0.00,N,2,10, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 4707583bfa90..ada580d6fafa 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 +20250404,4710,4540,4710,4400,12034,55377235,00,0.00,N,2,80, 20250403,4630,4560,4680,4400,9981,45162940,00,0.00,N,2,40, 20250402,4590,4610,4645,4465,42628,193040855,00,0.00,N,5,-20, 20250401,4610,4670,4670,4520,18810,86091905,00,0.00,N,5,-20, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 47cc2923520b..3790e774acce 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 -20250403,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250404,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250403,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250402,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250401,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250331,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index ff2e5baa1f76..d84c0bf96c3f 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 +20250404,993,953,1043,953,732959,733398886,00,0.00,N,2,40, 20250403,953,944,978,924,292657,279336988,00,0.00,N,2,16, 20250402,937,955,955,903,185031,172222655,00,0.00,N,5,-3, 20250401,940,873,960,873,645444,602899638,00,0.00,N,2,67, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 62e85adb1ce0..ab8ec3c31e74 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 +20250404,6080,6000,6170,5690,1429,8409330,00,0.00,N,2,280, 20250403,5800,6200,6200,5800,1421,8408580,00,0.00,N,5,-180, 20250402,5980,5200,5980,5200,30413,164398350,00,0.00,N,1,780, 20250401,5200,5650,5850,5200,55644,286205450,00,0.00,N,5,-480, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index 7100ff26e0b8..e3625a79adf4 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 +20250404,18100,17830,18830,17280,702131,12592191385,00,0.00,N,5,-440, 20250403,18540,18300,18820,18170,418390,7765472960,00,0.00,N,5,-670, 20250402,19210,19600,19870,19120,357417,6983759105,00,0.00,N,5,-410, 20250401,19620,19720,20100,18850,506741,9862291325,00,0.00,N,2,170, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index f1b0cc9e8d43..d6ecb687515c 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 -20250403,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250404,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250403,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250402,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250401,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250331,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index dee2631f1833..cc1b25ce3fbf 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 +20250404,3640,3560,3645,3495,48675,173181355,00,0.00,N,2,60, 20250403,3580,3575,3635,3510,46725,166105837,00,0.00,N,5,-65, 20250402,3645,3695,3720,3565,50365,182039079,00,0.00,N,5,-30, 20250401,3675,3570,3735,3570,40030,147354757,00,0.00,N,2,110, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 0017cd8a9f34..7b6a8dee007b 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,494,458,458,458,0,0,00,0.00,Y,2,36, -20250402,458,395,458,395,42,16703,00,0.00,Y,1,59, +20250404,420,420,420,420,1,420,00,0.00,N,4,-74, +20250403,494,494,494,494,0,0,00,0.00,N,3,36, +20250402,458,395,458,395,42,16703,00,0.00,N,1,59, 20250401,399,324,399,324,11,3639,00,0.00,N,2,18, 20250331,381,300,381,284,22,6602,00,0.00,N,2,48, 20250328,333,333,333,333,30,9990,00,0.00,N,4,-58, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 43307902c14e..0e72c4dc9ba1 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 +20250404,2825,2765,2830,2690,64731,179188055,00,0.00,N,2,35, 20250403,2790,2755,2790,2700,34439,95035246,00,0.00,N,2,30, 20250402,2760,2835,2835,2760,35055,97532675,00,0.00,N,5,-50, 20250401,2810,2710,2815,2710,44076,122992775,00,0.00,N,2,80, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 86b72d916aab..f72730cc5ab9 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 +20250404,2190,2250,2250,2145,50558,109621265,00,0.00,N,5,-60, 20250403,2250,2220,2270,2220,28212,63007312,00,0.00,N,2,25, 20250402,2225,2370,2370,2220,77768,175282232,00,0.00,N,5,-105, 20250401,2330,2370,2390,2280,60711,140914470,00,0.00,N,5,-40, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 519f72996bc7..14fbe82eaed0 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 +20250404,3110,3085,3160,3080,21863,67575615,00,0.00,N,2,25, 20250403,3085,3070,3220,3070,22765,71063505,00,0.00,N,2,15, 20250402,3070,3110,3130,3040,12348,37962560,00,0.00,N,3,0, 20250401,3070,2995,3100,2920,5933,17935420,00,0.00,N,2,75, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 6a74603e1229..29d465722755 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 +20250404,18000,20300,23500,17160,1581281,32466813315,00,0.00,N,5,-1590, 20250403,19590,21100,21400,19200,494318,10158704835,00,0.00,N,5,-1460, 20250402,21050,22500,23500,20200,1250476,27193351725,00,0.00,N,5,-1050, 20250401,22100,17030,22100,16980,809919,17025660465,00,0.00,N,2,5050, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index f9aea4a2cea7..8ee6306718c6 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 -20250403,2865,2865,2865,2865,0,0,00,0.00,Y,3,0, -20250402,2865,2865,2865,2865,0,0,00,0.00,Y,3,0, +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, +20250402,2865,2865,2865,2865,0,0,00,0.00,N,3,0, 20250401,2865,2865,2865,2865,1,2865,00,0.00,Y,5,-435, 20250331,3300,3300,3300,3300,0,0,00,0.00,N,3,0, 20250328,3300,3300,3300,3300,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index f4ea77de28a0..94b6a23a71cc 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,2840,2850,2850,2850,0,0,00,0.00,Y,5,-10, +20250404,2825,2840,2840,2840,0,0,00,0.00,Y,5,-15, +20250403,2840,2840,2840,2840,0,0,00,0.00,Y,3,-10, 20250402,2850,2850,2850,2850,0,0,00,0.00,Y,3,-5, 20250401,2855,2855,2855,2855,0,0,00,0.00,Y,3,0, 20250331,2855,2855,2855,2855,0,0,00,0.00,Y,3,-5, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index b0952e799365..33990cf66b93 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 +20250404,1847,1790,1900,1790,219866,402280405,00,0.00,N,2,23, 20250403,1824,1832,1859,1818,184470,337831818,00,0.00,N,5,-35, 20250402,1859,1921,1950,1856,174420,327382839,00,0.00,N,5,-69, 20250401,1928,1870,1950,1870,195879,374834068,00,0.00,N,2,58, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 5552de82cdaa..d25496b6027c 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 +20250404,2285,2295,2345,2260,30179,68718999,00,0.00,N,5,-30, 20250403,2315,2310,2395,2260,29973,69059445,00,0.00,N,2,5, 20250402,2310,2225,2390,2225,78773,182428202,00,0.00,N,2,75, 20250401,2235,2240,2295,2205,38414,85705740,00,0.00,N,5,-5, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index f8a6d0021f99..373023152995 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 +20250404,585,568,590,568,103554,59453819,00,0.00,N,2,17, 20250403,568,562,590,562,52737,29904905,00,0.00,N,2,6, 20250402,562,571,579,537,70379,39535504,00,0.00,N,5,-5, 20250401,567,582,590,567,140761,81233768,00,0.00,N,5,-15, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 351bd6e788bd..2f428cbcb84c 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 +20250404,4945,4070,5120,4050,1196025,5768685426,00,0.00,N,2,780, 20250403,4165,4170,4330,4055,51880,217458665,00,0.00,N,5,-10, 20250402,4175,4310,4325,4175,28869,121943640,00,0.00,N,5,-125, 20250401,4300,4055,4700,4055,227011,1004113317,00,0.00,N,2,220, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 110ae1320c0b..0e6fbef713c9 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 +20250404,12520,12150,12790,12150,182817,2275569930,00,0.00,N,2,110, 20250403,12410,12120,12450,12000,99970,1232732210,00,0.00,N,2,90, 20250402,12320,12560,12660,12260,138750,1718596370,00,0.00,N,5,-230, 20250401,12550,12400,12740,12400,145319,1833318220,00,0.00,N,2,140, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 02b4c97135a8..67cd6693d848 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 +20250404,863,884,884,854,56441,48503421,00,0.00,N,5,-22, 20250403,885,855,885,852,68921,59250431,00,0.00,N,2,30, 20250402,855,859,865,851,91004,78103033,00,0.00,N,5,-4, 20250401,859,848,859,839,178358,151093940,00,0.00,N,2,11, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index e7d3daed9609..eac6c49a1108 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 +20250404,12110,11650,12200,11620,51837,624918290,00,0.00,N,2,210, 20250403,11900,11420,12050,11260,39120,461944370,00,0.00,N,2,230, 20250402,11670,11080,12000,11080,64891,755215775,00,0.00,N,2,590, 20250401,11080,10600,11230,10600,10389,114795400,00,0.00,N,2,340, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 56644a914241..d615a534f91d 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 +20250404,6620,6700,6940,6500,115870,773984830,00,0.00,N,5,-170, 20250403,6790,6600,7230,6490,264011,1842574530,00,0.00,N,2,110, 20250402,6680,6830,6930,6460,178713,1184047240,00,0.00,N,5,-170, 20250401,6850,6750,6980,6660,125319,859188045,00,0.00,N,2,100, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 9e5cd07bbe22..4fa65ba5289c 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 -20250403,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250404,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250403,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250402,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250401,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250331,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 4d94bafbccb7..1c81013b39c7 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 -20250403,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250404,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250403,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250402,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250401,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250331,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 4cc81de9cd07..a374074a4903 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 +20250404,6830,6750,6900,6620,108494,731715395,00,0.00,N,2,10, 20250403,6820,6710,6880,6600,86771,587643375,00,0.00,N,2,50, 20250402,6770,7000,7000,6690,85380,577916315,00,0.00,N,5,-90, 20250401,6860,6570,6920,6570,116667,795285515,00,0.00,N,2,290, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index c8aa8ad8778b..1cb76d884191 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 -20250403,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250404,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250403,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250402,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250401,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250331,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index da0b9d18e630..30bd84ee2545 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 +20250404,8490,9000,9000,8410,379725,3291341225,00,0.00,N,5,-630, 20250403,9120,8900,9610,8900,685969,6409021875,00,0.00,N,2,80, 20250402,9040,8810,9550,8515,1081390,9829775605,00,0.00,N,2,340, 20250401,8700,8270,8810,8270,347862,2989408200,00,0.00,N,2,500, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index b09fb67cb82a..551852721f81 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 +20250404,43000,40800,43000,40200,331903,13891189475,00,0.00,N,2,1350, 20250403,41650,40300,42500,39800,247591,10267919600,00,0.00,N,5,-150, 20250402,41800,41200,43800,39450,443326,18726774275,00,0.00,N,2,750, 20250401,41050,38800,41300,38400,369406,14752198925,00,0.00,N,2,2750, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 8371496bd8fc..e178fdda4814 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 -20250403,612,612,612,612,0,0,00,0.00,Y,3,0, +20250404,612,612,612,612,0,0,00,0.00,Y,3,0, +20250403,612,612,612,612,0,0,00,0.00,Y,0,0, 20250402,612,612,612,612,0,0,00,0.00,Y,0,0, 20250401,612,612,612,612,0,0,00,0.00,Y,0,0, 20250331,612,612,612,612,0,0,00,0.00,Y,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index bd135c580dc4..d65b37ea590f 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 +20250404,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250403,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250402,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250401,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index bcd8659474b9..5354bc963dd8 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 +20250404,865,858,865,850,34794,29754229,00,0.00,N,2,7, 20250403,858,853,858,800,41523,35134562,00,0.00,N,2,7, 20250402,851,868,868,837,29108,24819148,00,0.00,N,5,-13, 20250401,864,827,892,827,19819,16910018,00,0.00,N,2,37, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 2f46e053502a..82d5a156c836 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 +20250404,10450,10410,10500,10390,15995,166913190,00,0.00,N,2,40, 20250403,10410,10440,10460,10360,9426,98213930,00,0.00,N,5,-30, 20250402,10440,10430,10450,10380,9313,97063220,00,0.00,N,2,60, 20250401,10380,10380,10440,10350,10183,105977185,00,0.00,N,3,0, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 42752a7a062a..bbe25604c265 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 +20250404,360,356,365,338,211935,74830551,00,0.00,N,2,11, 20250403,349,351,357,348,134802,47082882,00,0.00,N,5,-2, 20250402,351,356,357,348,207209,72540484,00,0.00,N,5,-3, 20250401,354,358,358,348,199670,70533614,00,0.00,N,5,-5, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 4996df80651b..d724d4b842a7 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 +20250404,1759,1745,1780,1717,23004,40352116,00,0.00,N,2,24, 20250403,1735,1726,1750,1717,11314,19635755,00,0.00,N,5,-1, 20250402,1736,1724,1750,1724,2872,4983380,00,0.00,N,5,-2, 20250401,1738,1754,1754,1722,12643,21885261,00,0.00,N,5,-16, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 603f0c9612aa..063245832417 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 +20250404,7930,7620,8250,7620,70894,566840130,00,0.00,N,5,-10, 20250403,7940,7740,8220,7740,50784,408273965,00,0.00,N,5,-60, 20250402,8000,8230,8280,7890,37941,305080590,00,0.00,N,5,-120, 20250401,8120,7570,8200,7570,118620,951552400,00,0.00,N,2,550, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 8e8264d2e323..51f99dc83636 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 +20250404,15450,14830,16010,14480,148147,2301762100,00,0.00,N,2,540, 20250403,14910,15100,15360,14610,64524,975070600,00,0.00,N,5,-450, 20250402,15360,15530,15820,15120,48148,737625045,00,0.00,N,5,-360, 20250401,15720,15250,16000,15250,67840,1061545035,00,0.00,N,2,500, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 587ff237d7bf..71b0604e0a6f 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 +20250404,6400,6420,6420,6340,3240,20726170,00,0.00,N,3,0, 20250403,6400,6270,6420,6150,8404,53175510,00,0.00,N,2,130, 20250402,6270,6310,6310,6250,3430,21532840,00,0.00,N,5,-10, 20250401,6280,6180,6300,6180,2904,18070930,00,0.00,N,2,90, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index b2a6cde5718a..7e6906d8d182 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 +20250404,1659,1658,1680,1618,21670,35660309,00,0.00,N,2,1, 20250403,1658,1658,1680,1637,22265,36989579,00,0.00,N,3,0, 20250402,1658,1780,1780,1656,23305,39185886,00,0.00,N,5,-42, 20250401,1700,1610,1815,1607,192512,330010306,00,0.00,N,2,105, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index a1cf17f16921..5d0314ae4dae 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 +20250404,10400,10720,10720,10000,4184,42901130,00,0.00,N,5,-100, 20250403,10500,10320,10720,10320,1358,14384530,00,0.00,N,2,180, 20250402,10320,10400,10790,10300,6812,72088060,00,0.00,N,2,20, 20250401,10300,9990,10500,9990,13720,141907180,00,0.00,N,2,460, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index bea784654e0e..76933f5619c5 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 +20250404,29300,28750,30150,28700,105052,3066860125,00,0.00,N,5,-450, 20250403,29750,28600,30150,28450,117818,3480179950,00,0.00,N,5,-50, 20250402,29800,30950,30950,29700,151083,4538954625,00,0.00,N,5,-750, 20250401,30550,30250,31000,30100,57868,1766757675,00,0.00,N,2,50, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 82c0495086ab..6cdd6edb599c 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 +20250404,20700,20400,21000,20000,71224,1464236800,00,0.00,N,3,0, 20250403,20700,19750,21150,19620,86372,1764001615,00,0.00,N,2,100, 20250402,20600,20300,20800,20200,40079,824753450,00,0.00,N,2,250, 20250401,20350,19200,20800,19200,70898,1435382085,00,0.00,N,2,1150, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index c2f2430f0b48..6d857410e6c3 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 +20250404,8130,7910,8170,7910,60193,486792805,00,0.00,N,2,40, 20250403,8090,8200,8200,7910,73258,584934125,00,0.00,N,5,-110, 20250402,8200,8090,8280,8020,136614,1118070910,00,0.00,N,2,180, 20250401,8020,7980,8100,7800,122675,977344280,00,0.00,N,2,10, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 73d948e919d9..64f2d0a71ef5 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 -20250403,229,229,229,229,0,0,00,0.00,Y,3,0, +20250404,229,229,229,229,0,0,00,0.00,Y,3,0, +20250403,229,229,229,229,0,0,00,0.00,Y,0,0, 20250402,229,229,229,229,0,0,00,0.00,Y,0,0, 20250401,229,229,229,229,0,0,00,0.00,Y,0,0, 20250331,229,229,229,229,0,0,00,0.00,Y,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 885787539848..5c4558d51a50 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 +20250404,10320,10300,10860,10030,591769,6162232740,00,0.00,N,5,-250, 20250403,10570,10410,10780,10400,354494,3762245140,00,0.00,N,5,-350, 20250402,10920,11350,11400,10880,487831,5371608955,00,0.00,N,5,-340, 20250401,11260,11090,11480,10850,654966,7309421535,00,0.00,N,2,420, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 44d07ccff6d3..fccaf886623c 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 +20250404,3970,4100,4100,3750,2823,11211960,00,0.00,N,5,-25, 20250403,3995,4100,4100,3900,228,900600,00,0.00,N,5,-5, 20250402,4000,3990,4000,3930,6836,27264390,00,0.00,N,2,30, 20250401,3970,3990,3990,3850,719,2800505,00,0.00,N,2,20, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index df4c7533fce5..a57a6290810a 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 +20250404,7870,7770,7980,7610,104171,805776080,00,0.00,N,5,-30, 20250403,7900,7750,8030,7660,76223,600853135,00,0.00,N,3,0, 20250402,7900,8120,8230,7870,78140,623051865,00,0.00,N,5,-120, 20250401,8020,7900,8140,7850,77355,619884120,00,0.00,N,2,130, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index eb53e79d15c6..5c5da176eab2 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 +20250404,2005,2045,2115,1957,102816,207364681,00,0.00,N,5,-35, 20250403,2040,1936,2210,1843,199639,407768193,00,0.00,N,2,104, 20250402,1936,2130,2150,1936,155918,320275573,00,0.00,N,5,-194, 20250401,2130,2225,2230,2130,63506,137624010,00,0.00,N,5,-95, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index fede60ddeeff..156b84ab4d14 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 +20250404,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250403,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250402,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250401,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index f4e79fff4b70..0f16e3882d63 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 +20250404,717,746,747,635,1799,1172281,00,0.00,N,5,-30, 20250403,747,899,899,691,3013,2090852,00,0.00,N,5,-62, 20250402,809,694,815,694,32,25800,00,0.00,N,5,-6, 20250401,815,710,820,706,464,330530,00,0.00,N,5,-15, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index efeb749b3f5c..7d44630461b2 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 +20250404,1266,1266,1266,1266,1,1266,00,0.00,N,2,164, 20250403,1102,1102,1102,1102,1,1102,00,0.00,N,4,-194, 20250402,1296,1132,1299,963,4,4690,00,0.00,N,2,164, 20250401,1132,1303,1303,964,7,7762,00,0.00,N,5,-2, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 68d89c632591..a1d573b24eb3 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 +20250404,11110,11190,11220,10930,37594,414653920,00,0.00,N,2,20, 20250403,11090,10890,11140,10890,17202,189819030,00,0.00,N,2,50, 20250402,11040,11160,11260,11000,26992,300714560,00,0.00,N,5,-120, 20250401,11160,11240,11240,10960,23594,262017205,00,0.00,N,2,200, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index a78a4dd80ef9..ce033000cd00 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 +20250404,1013,992,1013,982,52702,52423681,00,0.00,N,2,20, 20250403,993,1005,1005,979,54097,53675572,00,0.00,N,5,-13, 20250402,1006,1019,1033,1004,58143,58957118,00,0.00,N,5,-18, 20250401,1024,1008,1030,1008,109020,111107912,00,0.00,N,5,-7, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 1acb7391eb22..f3ad55f87429 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 +20250404,3730,3605,3750,3605,68577,252115715,00,0.00,N,2,55, 20250403,3675,3600,3710,3430,61030,222948145,00,0.00,N,2,15, 20250402,3660,3625,3700,3625,49667,181818450,00,0.00,N,3,0, 20250401,3660,3575,3670,3565,56136,202920275,00,0.00,N,2,95, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 4823fa2510ba..26777ccf07e4 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 +20250404,12260,12300,12560,12210,7118,87843170,00,0.00,N,5,-120, 20250403,12380,12600,12730,12300,8767,109168500,00,0.00,N,5,-220, 20250402,12600,12680,12860,12510,10061,126993820,00,0.00,N,5,-190, 20250401,12790,12730,12980,12520,17451,222264350,00,0.00,N,2,60, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 732918ea1d4f..47d9b1a90f53 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 +20250404,8230,8010,8280,8010,39936,325515065,00,0.00,N,2,50, 20250403,8180,8090,8250,8080,30374,248766120,00,0.00,N,5,-60, 20250402,8240,8490,8490,8170,53164,438901585,00,0.00,N,5,-150, 20250401,8390,8250,8470,8170,65403,544189135,00,0.00,N,2,220, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index dc4f1bcbe5a3..cb098c36c37a 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 +20250404,3160,3145,3300,3130,11589,36747045,00,0.00,N,2,15, 20250403,3145,3120,3250,3110,8414,26374046,00,0.00,N,2,15, 20250402,3130,3315,3325,3130,14222,45118990,00,0.00,N,5,-60, 20250401,3190,3150,3320,3150,16025,51169530,00,0.00,N,2,55, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 32f18ddde99a..b2821ca9443a 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 +20250404,3070,2855,3100,2800,157149,471867713,00,0.00,N,2,175, 20250403,2895,2940,2940,2865,82107,238510542,00,0.00,N,5,-85, 20250402,2980,3145,3145,2965,173133,517407791,00,0.00,N,5,-130, 20250401,3110,3140,3150,3020,72276,224842420,00,0.00,N,2,50, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 47206a943a8c..3327706aaf68 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 +20250404,930,850,1000,850,15,13220,00,0.00,N,5,-69, 20250403,999,900,999,850,134,115696,00,0.00,N,5,-1, 20250402,1000,1100,1150,1000,545,568640,00,0.00,N,3,0, 20250401,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 1bbb36251920..98fa380ba0b0 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 +20250404,28850,29000,29600,28050,52044,1492482225,00,0.00,N,5,-500, 20250403,29350,28750,29900,28300,89488,2626132500,00,0.00,N,2,200, 20250402,29150,27600,30250,27600,255555,7453613925,00,0.00,N,2,1950, 20250401,27200,26350,27200,26200,16870,453530800,00,0.00,N,2,850, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index dd3686ccb86a..b1549f22703f 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,2400,2400,2400,2400,1,2400,00,0.00,N,3,0, +20250404,2400,2400,2400,2400,0,0,00,0.00,Y,3,0, +20250403,2400,2400,2400,2400,1,2400,00,0.00,Y,3,0, 20250402,2400,2400,2400,2400,5,12000,00,0.00,N,3,0, 20250401,2400,2400,2400,2400,4,9600,00,0.00,N,3,0, 20250331,2400,2400,2400,2400,3,7200,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 1cf0d28cf77b..2bcb49aa0320 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 +20250404,3025,2900,3035,2900,100631,298865802,00,0.00,N,2,30, 20250403,2995,2985,3040,2965,91015,272102210,00,0.00,N,5,-35, 20250402,3030,3130,3130,2995,133360,404046337,00,0.00,N,5,-45, 20250401,3075,3120,3170,3055,145297,450365810,00,0.00,N,5,-30, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 38d8cc6f9f28..fc62df72a629 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 +20250404,73900,73600,75700,72500,76410,5645603800,00,0.00,N,5,-500, 20250403,74400,71400,75200,71200,53024,3932935350,00,0.00,N,2,1400, 20250402,73000,74900,75000,72800,44791,3289604550,00,0.00,N,5,-2000, 20250401,75000,72000,75800,72000,59371,4438070100,00,0.00,N,2,2900, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index bd7205da69a6..b3435618a88d 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 +20250404,3770,3570,3770,3570,13989,51245780,00,0.00,N,2,40, 20250403,3730,3715,3760,3680,5724,21265455,00,0.00,N,5,-15, 20250402,3745,3675,3745,3635,7287,27018495,00,0.00,N,2,70, 20250401,3675,3600,3675,3600,3837,13895175,00,0.00,N,2,75, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 77794c40a6ee..34268d8aba9f 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 +20250404,5460,5220,5520,5220,86436,466776980,00,0.00,N,2,150, 20250403,5310,5350,5550,5270,190685,1036850890,00,0.00,N,5,-60, 20250402,5370,5360,5730,5220,718490,3934545335,00,0.00,N,2,90, 20250401,5280,5200,5380,5200,139210,736436040,00,0.00,N,2,120, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 37971e8db119..8889d6009a1e 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 +20250404,19510,19340,19980,19050,127527,2505685280,00,0.00,N,2,120, 20250403,19390,18990,19470,18790,83872,1606730120,00,0.00,N,5,-90, 20250402,19480,19910,20350,19320,145095,2875772420,00,0.00,N,5,-60, 20250401,19540,18670,19610,18670,115274,2229829140,00,0.00,N,2,960, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 79826e013eaf..eaa932a8f7b8 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 +20250404,2030,2195,2285,1998,166386,348758930,00,0.00,N,5,-165, 20250403,2195,2360,2360,2145,151900,335228184,00,0.00,N,5,-165, 20250402,2360,2395,2575,2275,363163,889655503,00,0.00,N,2,20, 20250401,2340,2410,2540,2335,429265,1008875389,00,0.00,N,2,45, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 83ff17b6c0cc..87052239c508 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 +20250404,3045,3045,3045,2975,13450,40364690,00,0.00,N,3,0, 20250403,3045,3050,3095,3000,10360,31580445,00,0.00,N,5,-30, 20250402,3075,2995,3085,2905,35484,106501055,00,0.00,N,2,75, 20250401,3000,2910,3010,2895,25638,75887830,00,0.00,N,2,85, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 68dd5addaba6..88d185045460 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 +20250404,455,614,614,455,1150,523813,00,0.00,N,4,-80, 20250403,535,537,537,398,1198,504704,00,0.00,N,2,67, 20250402,468,564,564,420,6129,2632781,00,0.00,N,5,-25, 20250401,493,493,493,493,690,340170,00,0.00,N,4,-86, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 7d5f36611a5b..4c9e6c1f0bc8 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 +20250404,3025,3000,3045,2950,3954,11799310,00,0.00,N,2,25, 20250403,3000,3010,3100,2990,999,3001545,00,0.00,N,5,-10, 20250402,3010,3095,3110,2995,4795,14457415,00,0.00,N,3,0, 20250401,3010,2990,3100,2990,2207,6663360,00,0.00,N,2,20, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index eb9070a3b980..652b7065334d 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 +20250404,3320,3280,3410,3240,13937,46318380,00,0.00,N,5,-70, 20250403,3390,3335,3390,3285,7638,25411437,00,0.00,N,2,55, 20250402,3335,3460,3470,3320,14772,49625860,00,0.00,N,5,-125, 20250401,3460,3270,3460,3270,17278,57993860,00,0.00,N,2,165, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 3eef54641ae5..4db129c15623 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 +20250404,190,177,199,170,543425,100614701,00,0.00,N,5,-4, 20250403,194,205,207,175,1141081,211090675,00,0.00,N,5,-11, 20250402,205,204,213,198,401389,81412755,00,0.00,N,5,-4, 20250401,209,205,235,200,429774,90226392,00,0.00,N,2,2, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 31f8d922de62..814a98317a3d 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 +20250404,1354,1353,1380,1325,15702,20930123,00,0.00,N,2,1, 20250403,1353,1342,1363,1338,8516,11484163,00,0.00,N,3,0, 20250402,1353,1440,1452,1350,29100,40751623,00,0.00,N,5,-84, 20250401,1437,1373,1437,1361,44627,62122137,00,0.00,N,2,64, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index f2ee09b0d418..be52b831cfc0 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 +20250404,12000,11700,12000,11700,3469,41331470,00,0.00,N,2,60, 20250403,11940,11800,12000,11750,2505,29930085,00,0.00,N,2,50, 20250402,11890,11680,12010,11680,7226,86359490,00,0.00,N,2,120, 20250401,11770,11360,12430,11360,10407,122458755,00,0.00,N,2,200, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 543d7fa2714c..7ea51b65cd13 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 +20250404,5680,5540,5680,5390,71435,392655970,00,0.00,N,2,90, 20250403,5590,5750,5750,5510,53803,300718210,00,0.00,N,5,-200, 20250402,5790,6010,6030,5670,36810,211707420,00,0.00,N,5,-180, 20250401,5970,5710,6030,5710,58943,348218915,00,0.00,N,2,280, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index d119e97bf420..88683bc8bc52 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 +20250404,11600,10930,11600,10640,2775732,31394418225,00,0.00,N,2,450, 20250403,11150,11030,11850,11000,4343091,49740653355,00,0.00,N,5,-260, 20250402,11410,11080,11450,10900,2996612,33703433925,00,0.00,N,2,160, 20250401,11250,10800,11800,10650,7976827,90524445545,00,0.00,N,2,980, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index ca99bea7aaf8..fe2fdf7d005b 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 +20250404,4445,4315,4455,4200,33185,144286855,00,0.00,N,2,130, 20250403,4315,4315,4390,4115,34513,148048125,00,0.00,N,3,0, 20250402,4315,4500,4535,4315,36486,159332719,00,0.00,N,5,-170, 20250401,4485,4475,4590,4470,32894,148674110,00,0.00,N,5,-25, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index d69de87efeb5..8e24dcc905d7 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 +20250404,23050,23350,23900,22600,238758,5543051275,00,0.00,N,5,-350, 20250403,23400,23350,23500,22400,313784,7245327924,00,0.00,N,5,-800, 20250402,24200,24950,25150,24000,175222,4249828525,00,0.00,N,5,-400, 20250401,24600,24250,24850,24050,198923,4882956350,00,0.00,N,2,400, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index b1432f6a59af..286de871997b 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 +20250404,4485,4235,4590,4195,2568513,11593434922,00,0.00,N,2,170, 20250403,4315,4160,4350,4065,650796,2770055664,00,0.00,N,2,60, 20250402,4255,4400,4400,4200,558061,2381325111,00,0.00,N,5,-80, 20250401,4335,4230,4420,4195,926869,4013345186,00,0.00,N,2,110, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 3fd621c047a1..992e53a3dc79 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 +20250404,46650,47650,47950,45500,261941,12195263725,00,0.00,N,5,-1550, 20250403,48200,46150,48200,46150,210778,10016700225,00,0.00,N,2,400, 20250402,47800,48100,48400,47200,156801,7492120775,00,0.00,N,5,-200, 20250401,48000,49650,49650,47900,258478,12483445500,00,0.00,N,5,-2000, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 7fe1d61a1984..1bc1137906b7 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 +20250404,7470,7540,7650,7010,685512,5100493765,00,0.00,N,5,-300, 20250403,7770,7980,8300,7580,793695,6212862100,00,0.00,N,5,-560, 20250402,8330,8390,8600,8270,112359,938576230,00,0.00,N,5,-130, 20250401,8460,8260,8550,8230,129594,1093215160,00,0.00,N,2,140, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index a08d7588983b..f1ea94093a3f 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 +20250404,2995,2935,3050,2935,82604,247357577,00,0.00,N,5,-5, 20250403,3000,2955,3005,2940,57411,171361530,00,0.00,N,5,-25, 20250402,3025,3025,3025,2955,42164,126449899,00,0.00,N,2,55, 20250401,2970,2870,3010,2870,85464,251612311,00,0.00,N,2,125, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 7274d120a901..38174ed48cda 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 +20250404,48800,48650,49950,48100,157047,7700298450,00,0.00,N,2,350, 20250403,48450,47700,49650,47250,147872,7176984575,00,0.00,N,5,-700, 20250402,49150,48900,50100,48150,214990,10590832225,00,0.00,N,2,1450, 20250401,47700,45750,48875,45600,134698,6443410475,00,0.00,N,2,2200, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 13ea975a3849..3c2fee2b6272 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 +20250404,10380,10770,10770,10100,13914,143617110,00,0.00,N,5,-190, 20250403,10570,10420,10810,10340,20171,215653320,00,0.00,N,2,70, 20250402,10500,10680,10800,10500,17496,185745700,00,0.00,N,5,-190, 20250401,10690,10290,10780,10050,18110,190689455,00,0.00,N,2,400, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 621a5e2c5cdd..7754c08422bb 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 +20250404,4970,4860,5030,4860,97097,478573693,00,0.00,N,5,-30, 20250403,5000,5110,5210,4990,114290,582787700,00,0.00,N,5,-120, 20250402,5120,5250,5270,5080,231262,1197131815,00,0.00,N,5,-110, 20250401,5230,5030,6350,5030,6460611,38404542095,00,0.00,N,2,200, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 923335bf291c..86ca22539fa6 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 -20250403,302,302,302,302,0,0,00,0.00,Y,3,0, +20250404,302,302,302,302,0,0,00,0.00,Y,3,0, +20250403,302,302,302,302,0,0,00,0.00,Y,0,0, 20250402,302,302,302,302,0,0,00,0.00,Y,0,0, 20250401,302,302,302,302,0,0,00,0.00,Y,0,0, 20250331,302,302,302,302,0,0,00,0.00,Y,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 91911b1a14e5..5a4b3d50c28a 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 +20250404,8660,8050,8660,8000,165764,1394242080,00,0.00,N,2,710, 20250403,7950,7920,8170,7830,36240,290446090,00,0.00,N,5,-110, 20250402,8060,8200,8310,7990,24909,201346610,00,0.00,N,5,-150, 20250401,8210,7810,8330,7760,79540,642570645,00,0.00,N,2,400, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 43207410aa71..78992cdfba20 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 +20250404,1328,1256,1350,1256,279179,365711320,00,0.00,N,2,13, 20250403,1315,1283,1318,1260,162436,207119266,00,0.00,N,2,21, 20250402,1294,1311,1320,1230,152633,195883182,00,0.00,N,5,-23, 20250401,1317,1307,1331,1287,99992,130668754,00,0.00,N,2,12, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index ca4598088f13..1f6f6ae00d11 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 +20250404,24650,24150,24950,23700,16993,416742550,00,0.00,N,2,400, 20250403,24250,24200,24600,24000,14805,359929300,00,0.00,N,5,-200, 20250402,24450,24900,25000,24300,15614,382459200,00,0.00,N,5,-150, 20250401,24600,24900,25000,24550,17547,435227250,00,0.00,N,2,50, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 084885e71981..b8923a3d537b 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 +20250404,4295,4080,4305,4065,178137,752145540,00,0.00,N,2,150, 20250403,4145,4190,4200,4090,61740,255825482,00,0.00,N,5,-125, 20250402,4270,4315,4410,4210,82164,351492080,00,0.00,N,5,-85, 20250401,4355,4360,4490,4325,88237,388471367,00,0.00,N,3,0, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index abd80107b44d..1340f11ac01b 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 +20250404,9680,9680,9680,9680,1,9680,00,0.00,N,3,0, 20250403,9680,9800,9800,9680,105,1023000,00,0.00,N,5,-120, 20250402,9800,9800,9800,9800,0,0,00,0.00,N,3,0, 20250401,9800,9800,9800,9800,1,9800,00,0.00,N,3,0, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 8d1e09542439..5bdc72624d38 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,1918,1994,2195,1730,692765,1315925513,00,0.00,N,5,-197, 20250403,2115,2900,3125,2115,547299,1261710425,00,0.00,N,4,-900, 20250402,3015,3250,3550,2990,194711,620458066,00,0.00,N,5,-35, 20250401,3050,3325,3410,2915,215216,662139015,00,0.00,N,5,-55, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 30daa0e39d37..75d4daf1614c 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 +20250404,2390,2300,2390,2300,2,4690,00,0.00,N,5,-5, 20250403,2395,2395,2410,2300,611,1439930,00,0.00,N,3,0, 20250402,2395,2400,2500,2300,155,368005,00,0.00,N,2,5, 20250401,2390,2390,2390,2390,0,0,00,0.00,N,3,-10, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 3110b47c861a..9591c2364d2d 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 +20250404,4090,4020,4090,3990,23606,94679544,00,0.00,N,2,70, 20250403,4020,4010,4080,3990,20108,80719130,00,0.00,N,2,10, 20250402,4010,4085,4085,3995,28934,116334135,00,0.00,N,5,-75, 20250401,4085,3995,4090,3995,57011,231146204,00,0.00,N,2,90, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 86bbce21fa71..fe6026e1962d 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 +20250404,1000,1000,1000,1000,1,1000,00,0.00,N,3,0, 20250403,1000,900,1000,900,11,10000,00,0.00,N,2,80, 20250402,920,1000,1100,850,520,445141,00,0.00,N,5,-80, 20250401,1000,900,1000,900,11,10000,00,0.00,N,2,100, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index e267b42c9b92..1fffafc8fd10 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 -20250403,415,415,415,415,0,0,00,0.00,Y,3,0, +20250404,415,415,415,415,0,0,00,0.00,Y,3,0, +20250403,415,415,415,415,0,0,00,0.00,Y,0,0, 20250402,415,415,415,415,0,0,00,0.00,Y,0,0, 20250401,415,415,415,415,0,0,00,0.00,Y,0,0, 20250331,415,415,415,415,0,0,00,0.00,Y,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 3f35de5b1578..f73e93c85878 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 +20250404,1572,1605,1620,1558,36467,57682239,00,0.00,N,5,-6, 20250403,1578,1547,1625,1528,90879,143021282,00,0.00,N,2,16, 20250402,1562,1566,1585,1510,67215,103958468,00,0.00,N,2,10, 20250401,1552,1548,1700,1544,211758,339562668,00,0.00,N,5,-1, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 8464ee79b651..4b69f7b032ff 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 +20250404,1108,1064,1125,1034,567690,624288264,00,0.00,N,2,44, 20250403,1064,1055,1073,1029,285549,301473791,00,0.00,N,2,4, 20250402,1060,1105,1105,1047,170972,181517704,00,0.00,N,5,-18, 20250401,1078,1032,1085,1030,387796,412721276,00,0.00,N,2,42, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 865eefd2ad96..e7de313f800f 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 +20250404,4135,4305,4340,3980,99918,407582832,00,0.00,N,5,-210, 20250403,4345,4000,4465,3755,126501,540954731,00,0.00,N,2,290, 20250402,4055,4170,4250,4055,28991,118602490,00,0.00,N,5,-95, 20250401,4150,3905,4150,3905,43835,178598700,00,0.00,N,2,225, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 0e5c5281e64f..8c14d9c9bfaf 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 +20250404,5280,5230,5300,5180,6922,36468505,00,0.00,N,2,50, 20250403,5230,5170,5320,5170,2437,12715490,00,0.00,N,2,10, 20250402,5220,5130,5290,5090,4017,20786260,00,0.00,N,2,30, 20250401,5190,5150,5260,4950,5423,27848590,00,0.00,N,2,20, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index 7ae4da02cc90..01993e7bc70b 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 +20250404,7780,7850,7880,7700,1773,13815380,00,0.00,N,2,20, 20250403,7760,7810,7900,7750,4324,33773870,00,0.00,N,5,-240, 20250402,8000,7900,8010,7890,2013,15924720,00,0.00,N,2,100, 20250401,7900,7820,8090,7600,18335,143368840,00,0.00,N,2,100, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index dd8ba162eca9..a1c1b2be1e1f 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 +20250404,98100,89700,99800,89700,878322,84164082250,00,0.00,N,2,7000, 20250403,91100,87000,91900,87000,484086,43642022350,00,0.00,N,5,-200, 20250402,91300,96400,96800,90100,634388,58197033450,00,0.00,N,5,-4400, 20250401,95700,97100,97800,94900,553383,53303257950,00,0.00,N,5,-500, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 0695bb9af324..cd881ec6bf14 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 +20250404,5070,5040,5110,4880,11170,56070263,00,0.00,N,5,-20, 20250403,5090,5150,5150,4800,13503,68000735,00,0.00,N,5,-60, 20250402,5150,5020,5170,4980,21979,111780455,00,0.00,N,2,130, 20250401,5020,4975,5030,4810,9698,48302860,00,0.00,N,2,215, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 98b2dcbc3e91..00eb0a88ec03 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 +20250404,16260,15970,16380,15870,151242,2428275640,00,0.00,N,5,-70, 20250403,16330,16400,16470,16240,100433,1638649155,00,0.00,N,5,-280, 20250402,16610,16850,17010,16560,86558,1439500645,00,0.00,N,5,-240, 20250401,16850,16870,17110,16800,79745,1354341820,00,0.00,N,2,190, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index a23c7f2b9fa6..c2ab94cdb257 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 +20250404,26000,25750,26300,25400,9769,251829900,00,0.00,N,2,250, 20250403,25750,25700,26050,25450,8431,217240175,00,0.00,N,5,-150, 20250402,25900,25700,26000,25250,6056,155922375,00,0.00,N,2,200, 20250401,25700,25350,25850,25000,6977,177804400,00,0.00,N,2,750, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index ca18fc2a0489..8069c6cfa493 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 +20250404,11220,10910,11300,10910,46377,512744550,00,0.00,N,2,200, 20250403,11020,11060,11120,10940,27012,297670250,00,0.00,N,5,-70, 20250402,11090,11250,11390,11060,34678,386199970,00,0.00,N,5,-120, 20250401,11210,11110,11420,11110,48076,538779965,00,0.00,N,2,100, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 67ef41480c3d..9793aee2fc7b 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 +20250404,10450,10240,10450,10050,121929,1262415555,00,0.00,N,2,160, 20250403,10290,10050,10360,9950,59567,608139875,00,0.00,N,2,150, 20250402,10140,10240,10240,10030,34020,345149690,00,0.00,N,5,-60, 20250401,10200,9660,10250,9650,83650,839381550,00,0.00,N,2,540, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index a39a6ed6f408..7205bf83329d 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,7000,6800,7000,6800,11,75000,00,0.00,N,2,230, +20250404,7000,7000,7000,7000,0,0,00,0.00,Y,3,0, +20250403,7000,6800,7000,6800,11,75000,00,0.00,Y,2,230, 20250402,6770,6800,6800,6400,468,3036500,00,0.00,N,5,-20, 20250401,6790,6190,6790,6190,41,261740,00,0.00,N,2,590, 20250331,6200,5800,6200,5680,1162,6773290,00,0.00,N,2,410, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 73777aab834a..ca135d1c5603 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 +20250404,2345,2240,2350,2240,152293,350751346,00,0.00,N,2,40, 20250403,2305,2300,2375,2260,170503,392312907,00,0.00,N,5,-15, 20250402,2320,2375,2395,2310,136019,317301379,00,0.00,N,5,-30, 20250401,2350,2320,2430,2310,271983,645252709,00,0.00,N,2,25, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 03a10829641b..671cf20bdf6a 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 +20250404,419,420,436,418,66920,28158147,00,0.00,N,5,-1, 20250403,420,409,423,406,39193,16363861,00,0.00,N,2,4, 20250402,416,443,443,412,99781,42377665,00,0.00,N,5,-18, 20250401,434,428,442,425,69659,30050069,00,0.00,N,2,6, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 464617c83800..7fc156765957 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 +20250404,13200,13240,13330,12950,5721,74918640,00,0.00,N,5,-40, 20250403,13240,12980,13290,12750,9550,125044355,00,0.00,N,2,240, 20250402,13000,13190,13290,13000,10757,140558660,00,0.00,N,5,-190, 20250401,13190,13000,13300,13000,12060,158752280,00,0.00,N,2,190, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index afcf1a05e768..b98e1ca586c4 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 +20250404,41650,40950,42250,40550,96437,3990655125,00,0.00,N,3,0, 20250403,41650,40350,41750,40150,137422,5625688850,00,0.00,N,2,150, 20250402,41500,41000,42150,39750,118072,4862652475,00,0.00,N,2,750, 20250401,40750,39250,41100,39250,164453,6662019175,00,0.00,N,2,1600, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index bc24e38a6186..7ce60490402d 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 +20250404,6990,7200,7200,6600,926,6361850,00,0.00,N,5,-50, 20250403,7040,6550,7100,6240,395,2703590,00,0.00,N,2,470, 20250402,6570,6400,6570,6230,13,83030,00,0.00,N,5,-130, 20250401,6700,6800,6800,6400,1204,7740220,00,0.00,N,2,290, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index 65485d66d041..f4aaf8ad5dcb 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 +20250404,8550,8300,8620,8250,59710,501824970,00,0.00,N,2,60, 20250403,8490,8410,8670,8360,54373,461222190,00,0.00,N,5,-210, 20250402,8700,8750,8800,8390,46041,393072915,00,0.00,N,2,30, 20250401,8670,8750,8890,8240,167601,1433850560,00,0.00,N,5,-80, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 2601a68a9230..08ca39ffc0f0 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 +20250404,4010,3990,4080,3860,26845,106145800,00,0.00,N,2,85, 20250403,3925,3920,4560,3810,211172,883772449,00,0.00,N,5,-5, 20250402,3930,4000,4040,3930,9611,38006665,00,0.00,N,5,-80, 20250401,4010,4015,4050,3900,13354,53335315,00,0.00,N,2,30, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 3390e4055806..34f84497b4d6 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 +20250404,53600,52500,56000,52300,63671,3420491100,00,0.00,N,5,-600, 20250403,54200,52300,54600,50700,59798,3189093050,00,0.00,N,2,200, 20250402,54000,50700,54500,49350,206994,10987162625,00,0.00,N,2,4400, 20250401,49600,48900,50800,48100,47336,2340307375,00,0.00,N,2,1600, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 054a3c151d1a..63c030b3f3f9 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 +20250404,804,790,804,780,111924,89035142,00,0.00,N,5,-2, 20250403,806,792,807,787,75508,60240867,00,0.00,N,2,6, 20250402,800,800,818,791,129168,103320894,00,0.00,N,3,0, 20250401,800,783,800,775,260251,205491344,00,0.00,N,2,17, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 958b1c3d27db..0c19bf9197df 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 +20250404,4190,4210,4325,4060,304378,1270821320,00,0.00,N,5,-140, 20250403,4330,4275,4420,4250,68298,296490830,00,0.00,N,5,-120, 20250402,4450,4500,4560,4410,49180,219220830,00,0.00,N,5,-55, 20250401,4505,4380,4580,4350,85116,381863676,00,0.00,N,2,145, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 5a491dac2c70..3cf7bdf8a57d 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 +20250404,50600,47950,50800,47350,214350,10660563400,00,0.00,N,2,2800, 20250403,47800,48000,49650,47000,139221,6657804500,00,0.00,N,5,-1450, 20250402,49250,48500,49500,48250,58990,2890789275,00,0.00,N,2,350, 20250401,48900,48350,49900,48100,64594,3174360525,00,0.00,N,2,600, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 47b2c804d3ba..7b0c8a278530 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 +20250404,9220,8940,9480,8930,258830,2367815900,00,0.00,N,2,10, 20250403,9210,8920,9310,8890,148216,1358528610,00,0.00,N,5,-30, 20250402,9240,9590,9680,9220,223307,2088291375,00,0.00,N,5,-310, 20250401,9550,9350,9660,9190,298971,2825306990,00,0.00,N,2,440, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 35de3b9cff93..8577f0b6e702 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 +20250404,1540,1570,1570,1500,918,1403754,00,0.00,N,2,168, 20250403,1372,1820,1820,1372,402,632987,00,0.00,N,5,-235, 20250402,1607,1607,1607,1607,1,1607,00,0.00,N,4,-283, 20250401,1890,1549,1890,1549,429,667890,00,0.00,N,2,200, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 86474c60efc2..e2d98083fbb8 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 +20250404,5290,5230,5360,5150,102053,536916605,00,0.00,N,2,60, 20250403,5230,5170,5250,5070,68401,355306050,00,0.00,N,2,40, 20250402,5190,5370,5410,5190,103921,545881000,00,0.00,N,5,-180, 20250401,5370,5210,5520,5210,205404,1106587870,00,0.00,N,2,180, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 0ef29876870a..e51608cd2927 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 +20250404,1530,1528,1570,1500,78900,120371856,00,0.00,N,2,2, 20250403,1528,1516,1547,1504,76221,116151425,00,0.00,N,3,0, 20250402,1528,1560,1619,1516,137730,213594523,00,0.00,N,5,-32, 20250401,1560,1543,1645,1542,235784,371701264,00,0.00,N,2,19, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 73c0ba742304..2906e0d2f8c9 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 +20250404,2395,2305,2470,2305,204,488515,00,0.00,N,3,0, 20250403,2395,2305,2500,2305,7037,16957490,00,0.00,N,5,-30, 20250402,2425,2300,2490,2275,2971,7255150,00,0.00,N,2,150, 20250401,2275,2310,2310,2200,1755,3892800,00,0.00,N,5,-215, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 8d15b605e99e..36977c992f6d 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 +20250404,10380,10110,10600,10110,21246,218833190,00,0.00,N,5,-150, 20250403,10530,10500,10650,10000,25898,269417335,00,0.00,N,5,-270, 20250402,10800,11010,11230,10800,13664,149261170,00,0.00,N,5,-290, 20250401,11090,10900,11170,10840,12466,137372460,00,0.00,N,2,270, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 599ef8193d4d..9bcf770dc0ad 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 +20250404,2145,2095,2175,2065,990397,2095557832,00,0.00,N,5,-10, 20250403,2155,2095,2180,2085,1180213,2532857654,00,0.00,N,5,-55, 20250402,2210,2280,2290,2185,733090,1624634766,00,0.00,N,5,-40, 20250401,2250,2235,2295,2220,913737,2056518519,00,0.00,N,2,25, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index f8bcec40bfb1..1508f1c0adb1 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 +20250404,6820,6750,6960,6580,48917,330139860,00,0.00,N,2,70, 20250403,6750,6910,6910,6600,61672,417451585,00,0.00,N,5,-160, 20250402,6910,7300,7300,6820,20133,138673290,00,0.00,N,5,-180, 20250401,7090,6720,7090,6610,5459,37716940,00,0.00,N,2,330, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index c085728f1cb6..8b305afa7b53 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 +20250404,5860,5860,5860,5610,13820,79308180,00,0.00,N,3,0, 20250403,5860,5790,5880,5730,2443,14159670,00,0.00,N,2,20, 20250402,5840,5900,5900,5700,16004,92200290,00,0.00,N,5,-30, 20250401,5870,5860,5930,5800,16106,94071120,00,0.00,N,2,10, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index a88d254102b7..3a1366a904b1 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 +20250404,1183,1182,1183,1169,15206,17820509,00,0.00,N,3,0, 20250403,1183,1188,1198,1163,4633,5443652,00,0.00,N,5,-5, 20250402,1188,1189,1200,1180,2295,2724032,00,0.00,N,5,-1, 20250401,1189,1178,1194,1178,3478,4122601,00,0.00,N,2,11, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index de4f062bec49..765fd8c71a65 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 +20250404,3880,3800,3990,3760,172823,668721280,00,0.00,N,2,20, 20250403,3860,3900,3915,3810,148164,573552670,00,0.00,N,5,-60, 20250402,3920,3990,4025,3900,125961,496108385,00,0.00,N,5,-60, 20250401,3980,3905,4005,3900,112675,446542425,00,0.00,N,2,110, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index b17ac3a34637..3f80c616ca4f 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 +20250404,10090,9900,10180,9870,95506,955620720,00,0.00,N,2,140, 20250403,9950,9900,10190,9650,110727,1102541505,00,0.00,N,5,-110, 20250402,10060,10580,10680,9990,145591,1490244720,00,0.00,N,5,-430, 20250401,10490,10220,10650,10030,190481,1975941040,00,0.00,N,2,270, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 3fc4cedd3b5a..8ae57e18bb7b 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 +20250404,2950,2950,2980,2865,18693,54585489,00,0.00,N,3,0, 20250403,2950,2975,3000,2930,7988,23672825,00,0.00,N,5,-25, 20250402,2975,2940,3285,2915,30389,92619515,00,0.00,N,2,65, 20250401,2910,2860,2955,2860,21042,61302760,00,0.00,N,2,50, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index fd4fa109200b..58c79f5dd517 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 +20250404,28300,26450,28900,26150,1813403,51022467575,00,0.00,N,2,1500, 20250403,26800,27500,28100,26500,1208106,32906915800,00,0.00,N,5,-1700, 20250402,28500,26900,29400,26200,2809513,79685238350,00,0.00,N,2,1500, 20250401,27000,24800,27100,24750,1061755,28098380250,00,0.00,N,2,2550, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 93e619a056cc..c507454ff7ed 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 +20250404,6080,6260,6260,5920,5494,32899420,00,0.00,N,5,-200, 20250403,6280,6300,6300,6020,2095,12629780,00,0.00,N,5,-100, 20250402,6380,6400,6400,5980,7600,46473710,00,0.00,N,2,180, 20250401,6200,6200,6200,5900,5420,33394170,00,0.00,N,2,200, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 38d1331165ab..3c4f79e8e62a 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 +20250404,323,330,330,282,487,149414,00,0.00,N,5,-8, 20250403,331,333,333,284,4397,1406952,00,0.00,N,5,-3, 20250402,334,338,338,286,2909,967439,00,0.00,N,5,-1, 20250401,335,338,338,280,11080,3696919,00,0.00,N,2,16, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 63d296d2ce1c..e1d88904cdaa 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 +20250404,600,600,600,600,0,0,00,0.00,Y,3,0, 20250403,600,600,600,600,0,0,00,0.00,Y,3,0, 20250402,600,600,600,600,0,0,00,0.00,Y,3,0, 20250401,600,600,600,600,0,0,00,0.00,Y,3,0, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index a2dc36a5dd29..74eb5d0edcde 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 +20250404,1648,1617,1649,1561,78176,125568319,00,0.00,N,2,17, 20250403,1631,1529,1649,1529,253313,409466199,00,0.00,N,2,86, 20250402,1545,1558,1560,1484,82456,126192096,00,0.00,N,2,81, 20250401,1464,1401,1474,1370,74224,104913900,00,0.00,N,2,89, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 32171da40584..831560432c80 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 +20250404,1846,1677,2085,1459,30830601,55538765781,00,0.00,N,2,234, 20250403,1612,1494,1612,1466,8676038,13580821662,00,0.00,N,1,372, 20250402,1240,1110,1240,1105,1199769,1446784672,00,0.00,N,1,286, 20250401,954,928,1004,925,416435,410153668,00,0.00,N,2,26, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 92dce418b686..6875618c50c2 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 -20250403,412,412,412,412,0,0,00,0.00,Y,3,0, +20250404,412,412,412,412,0,0,00,0.00,Y,3,0, +20250403,412,412,412,412,0,0,00,0.00,Y,0,0, 20250402,412,412,412,412,0,0,00,0.00,Y,0,0, 20250401,412,412,412,412,0,0,00,0.00,Y,0,0, 20250331,412,412,412,412,0,0,00,0.00,Y,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index f0b1cea44808..88177b8ac32f 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 +20250404,7690,7690,7850,7450,36321,277658500,00,0.00,N,2,40, 20250403,7650,7520,7750,7510,34272,261241850,00,0.00,N,5,-180, 20250402,7830,8050,8200,7830,47130,374442090,00,0.00,N,5,-60, 20250401,7890,7750,8020,7710,39487,310766110,00,0.00,N,2,260, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 4d3b6c00562e..65cf106d9f23 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 +20250404,372000,352000,372000,351500,285615,103933861500,00,0.00,N,2,18500, 20250403,353500,339500,354500,339000,133357,46657133750,00,0.00,N,2,6500, 20250402,347000,342000,349000,336500,121352,41837209250,00,0.00,N,2,7000, 20250401,340000,338000,343000,331500,166587,56352547250,00,0.00,N,2,5500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index f7cba04bf892..75d9ab4f49a0 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 +20250404,4590,4450,4690,4415,258612,1168453773,00,0.00,N,2,15, 20250403,4575,4460,4630,4325,365105,1647886122,00,0.00,N,5,-45, 20250402,4620,4660,4800,4610,427635,2001983093,00,0.00,N,5,-30, 20250401,4650,4640,4875,4625,574703,2721501600,00,0.00,N,2,25, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 903597e24f3d..e685a78225fe 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 +20250404,15650,15940,15980,15220,5007,77528780,00,0.00,N,5,-290, 20250403,15940,16260,16260,15710,3136,49919500,00,0.00,N,5,-320, 20250402,16260,16270,16460,16010,4286,69745070,00,0.00,N,5,-10, 20250401,16270,15980,16300,15470,4986,79334570,00,0.00,N,2,340, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index be971517a078..d5e61f7c168a 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 +20250404,4075,4090,4165,3950,78189,315099635,00,0.00,N,5,-15, 20250403,4090,4090,4150,3995,54686,222447943,00,0.00,N,5,-10, 20250402,4100,4100,4200,4020,42172,173201625,00,0.00,N,3,0, 20250401,4100,4025,4165,4025,28950,118836105,00,0.00,N,2,35, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 1ab2083165a7..f7979ec832a5 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 +20250404,63000,64700,65400,60300,96922,6051874900,00,0.00,N,5,-3200, 20250403,66200,64500,66900,64500,19618,1288700800,00,0.00,N,5,-1200, 20250402,67400,67100,69000,66200,21782,1476660400,00,0.00,N,2,300, 20250401,67100,67100,69700,64500,47532,3162075600,00,0.00,N,3,0, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index f96d4ad551fc..e06830ce5397 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 +20250404,6270,6110,6300,6080,81794,504221320,00,0.00,N,2,60, 20250403,6210,6160,6300,6060,73251,452348910,00,0.00,N,5,-90, 20250402,6300,6440,6560,6250,88683,561172930,00,0.00,N,5,-100, 20250401,6400,6230,6540,6230,160823,1031872380,00,0.00,N,2,180, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 36e01f79b7e9..3a0848712a6f 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 +20250404,2755,2650,2780,2650,36463,99452635,00,0.00,N,2,50, 20250403,2705,2680,2815,2650,34243,91888100,00,0.00,N,5,-5, 20250402,2710,2830,2830,2695,40090,109330210,00,0.00,N,5,-120, 20250401,2830,2715,2840,2715,14677,40824710,00,0.00,N,2,90, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index 323f83a1db7a..de4e8b907dde 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 +20250404,4870,4615,4880,4615,35549,169723336,00,0.00,N,2,110, 20250403,4760,4770,4820,4610,33363,157536330,00,0.00,N,5,-40, 20250402,4800,4820,4925,4780,33209,159920335,00,0.00,N,5,-80, 20250401,4880,4810,4960,4805,25881,126036420,00,0.00,N,2,75, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 6a69b1ffc19a..7aa8818c758c 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 +20250404,2185,2065,2185,2065,27227,57309180,00,0.00,N,2,100, 20250403,2085,2105,2150,2085,15763,33036740,00,0.00,N,5,-45, 20250402,2130,2180,2180,2100,19129,40865130,00,0.00,N,5,-25, 20250401,2155,2120,2175,2055,47940,100844411,00,0.00,N,2,60, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 3a646976a089..88332778042d 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 +20250404,2980,2955,3050,2905,60123,178399095,00,0.00,N,2,5, 20250403,2975,2970,2985,2895,57714,170285928,00,0.00,N,2,5, 20250402,2970,3060,3080,2970,39862,120062080,00,0.00,N,5,-90, 20250401,3060,3020,3075,2970,72563,219330110,00,0.00,N,2,40, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 36279c73d140..7c59c7dff588 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 +20250404,1424,1422,1470,1312,211965,289799859,00,0.00,N,2,2, 20250403,1422,1404,1498,1404,55774,80216819,00,0.00,N,5,-35, 20250402,1457,1488,1536,1455,41871,61829560,00,0.00,N,5,-39, 20250401,1496,1470,1525,1441,91739,135689726,00,0.00,N,2,23, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index f179d6b93f34..c464cf6236da 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 +20250404,4365,4260,4370,4215,21891,94387098,00,0.00,N,2,40, 20250403,4325,4350,4385,4290,16784,72807640,00,0.00,N,5,-125, 20250402,4450,4460,4600,4345,27669,121790770,00,0.00,N,3,0, 20250401,4450,4295,4455,4295,29558,129751037,00,0.00,N,2,135, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index b01440e36795..d9d7df954c7f 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 +20250404,5120,5220,5240,5080,3024,15584760,00,0.00,N,5,-100, 20250403,5220,5270,5270,5110,1959,10127180,00,0.00,N,5,-20, 20250402,5240,5300,5300,5140,4095,21242475,00,0.00,N,3,0, 20250401,5240,5110,5300,5110,5611,29289110,00,0.00,N,2,70, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 59a15bfac58c..33c6ffa9ed2c 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 +20250404,2105,2100,2120,2050,30550,63803659,00,0.00,N,5,-25, 20250403,2130,2100,2165,2080,12446,26362822,00,0.00,N,5,-30, 20250402,2160,2230,2230,2150,9241,20047600,00,0.00,N,5,-40, 20250401,2200,2080,2215,2080,23087,49648165,00,0.00,N,2,50, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 2e7acd5e9188..1ba96f1086cf 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 +20250404,18700,18050,19040,18050,49798,929826430,00,0.00,N,2,330, 20250403,18370,17920,19320,17920,65960,1239673380,00,0.00,N,3,0, 20250402,18370,18400,18710,18000,38140,697700540,00,0.00,N,2,60, 20250401,18310,17950,18720,17950,35139,645595290,00,0.00,N,2,490, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index e67b0e527c55..2ac6585e6c0c 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 +20250404,33300,31100,33450,31000,328322,10778259175,00,0.00,N,2,1850, 20250403,31450,30350,31600,30350,102169,3184358925,00,0.00,N,2,400, 20250402,31050,30650,31350,30350,91517,2829255600,00,0.00,N,2,300, 20250401,30750,30100,31250,30050,130620,4018804250,00,0.00,N,2,750, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 5be9ea1eaa76..bd4cab175fae 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 +20250404,1996,1990,2035,1961,20029,39681835,00,0.00,N,2,2, 20250403,1994,1996,2045,1990,7683,15327860,00,0.00,N,5,-16, 20250402,2010,1996,2025,1972,3065,6134199,00,0.00,N,5,-5, 20250401,2015,1963,2015,1963,4662,9331730,00,0.00,N,2,55, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 2e7fdc376fa0..1db3f58f8de2 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 +20250404,4280,4170,4280,4065,55465,232677475,00,0.00,N,2,100, 20250403,4180,4105,4225,4055,36782,152959447,00,0.00,N,2,5, 20250402,4175,4330,4330,4160,55581,232914078,00,0.00,N,5,-135, 20250401,4310,4160,4330,4155,63510,269137099,00,0.00,N,2,155, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 57f44bcd4eec..b4ff9e582fef 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 +20250404,2845,2720,2845,2720,32190,89520735,00,0.00,N,2,35, 20250403,2810,2775,2830,2775,17323,48538725,00,0.00,N,5,-5, 20250402,2815,2910,2910,2800,19444,54879520,00,0.00,N,5,-60, 20250401,2875,2830,2915,2830,10518,30062705,00,0.00,N,2,45, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 5ec691217282..f6204ce34c05 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 +20250404,14250,13250,15390,13150,368755,5319997740,00,0.00,N,2,790, 20250403,13460,12640,13860,12560,320008,4278058265,00,0.00,N,2,590, 20250402,12870,12350,15450,12120,1509943,20967910150,00,0.00,N,2,810, 20250401,12060,11370,12330,11370,181379,2168837570,00,0.00,N,2,780, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index a0a00b461a01..1a3a2ac27233 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 +20250404,1007,980,1008,980,16398,16465590,00,0.00,N,2,7, 20250403,1000,1001,1007,996,24197,24244530,00,0.00,N,3,0, 20250402,1000,990,1003,987,13015,12958492,00,0.00,N,2,14, 20250401,986,969,989,965,6196,6073922,00,0.00,N,2,17, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 932fa1a640a2..b36df0f11bbb 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 +20250404,7170,7020,7170,7010,20828,147971770,00,0.00,N,3,0, 20250403,7170,7100,7180,6980,34082,240671850,00,0.00,N,5,-10, 20250402,7180,7200,7230,7030,27678,196345945,00,0.00,N,5,-40, 20250401,7220,7260,7260,7020,27555,196196110,00,0.00,N,5,-60, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index bf1fe117bbad..9aa893140750 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 +20250404,12630,12730,13150,12350,104223,1315410380,00,0.00,N,5,-290, 20250403,12920,12650,13090,12490,43946,564427420,00,0.00,N,2,70, 20250402,12850,13240,13390,12790,59906,772703060,00,0.00,N,5,-370, 20250401,13220,12720,13270,12700,75713,985993575,00,0.00,N,2,520, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 467d633512f8..19449bbfd99a 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 +20250404,4345,4270,4420,4230,142659,614208945,00,0.00,N,5,-15, 20250403,4360,4310,4445,4255,156844,686162170,00,0.00,N,5,-75, 20250402,4435,4555,4595,4415,190898,852023178,00,0.00,N,5,-10, 20250401,4445,4450,4560,4425,184364,827121830,00,0.00,N,2,10, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 0a3876a506a6..c7781886ca84 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 +20250404,8130,7940,8190,7940,20663,167074740,00,0.00,N,2,90, 20250403,8040,7950,8060,7930,20080,160443505,00,0.00,N,5,-20, 20250402,8060,7990,8130,7960,12546,100843605,00,0.00,N,2,80, 20250401,7980,7900,7990,7900,7322,58234905,00,0.00,N,2,150, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index b3bdbfd3f5e8..15d70ca8a80c 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 +20250404,16790,16650,17170,16410,64978,1090255230,00,0.00,N,5,-130, 20250403,16920,16750,17400,16660,50010,849881115,00,0.00,N,5,-370, 20250402,17290,17520,17640,17170,50029,869086160,00,0.00,N,5,-330, 20250401,17620,17150,17880,16890,51035,881126805,00,0.00,N,2,670, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 18da61dc715b..33c4a6c27ac8 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 +20250404,7260,7090,7350,7090,8257,59947410,00,0.00,N,2,90, 20250403,7170,7130,7340,7120,11346,81981500,00,0.00,N,5,-30, 20250402,7200,7330,7350,7160,20877,151152890,00,0.00,N,5,-130, 20250401,7330,7140,7500,7140,24969,182690515,00,0.00,N,2,200, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 259df177a818..c848f65926ea 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 +20250404,4800,4700,4990,4685,102245,490272726,00,0.00,N,2,25, 20250403,4775,4965,5010,4770,150138,734370286,00,0.00,N,5,-190, 20250402,4965,4860,5320,4815,560557,2815290842,00,0.00,N,2,160, 20250401,4805,4830,5990,4805,4192236,23483202920,00,0.00,N,3,0, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 83ec1b8c9776..7ab4e7ecd353 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 +20250404,600,600,688,510,22,12388,00,0.00,N,2,1, 20250403,599,600,688,510,143,75167,00,0.00,N,3,0, 20250402,599,599,599,599,1,599,00,0.00,N,2,24, 20250401,575,600,600,470,8013,3766815,00,0.00,N,2,25, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index aad62321ecba..ebb5ee11dc0b 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,362,425,425,425,0,0,00,0.00,Y,4,-63, -20250402,425,365,425,365,5,1885,00,0.00,Y,5,-4, +20250404,349,308,349,308,1202,370954,00,0.00,N,5,-13, +20250403,362,362,362,362,0,0,00,0.00,N,3,-63, +20250402,425,365,425,365,5,1885,00,0.00,N,5,-4, 20250401,429,365,429,365,211,84119,00,0.00,N,3,0, 20250331,429,380,430,380,1426,547270,00,0.00,N,5,-18, 20250328,447,447,447,447,0,0,00,0.00,N,3,-1, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index d4e9b5b14fd6..c0118807b595 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 +20250404,325,330,350,285,2385,782992,00,0.00,N,5,-5, 20250403,330,284,377,283,552,196876,00,0.00,N,5,-2, 20250402,332,379,379,303,1560,521095,00,0.00,N,3,0, 20250401,332,390,390,292,1017,342275,00,0.00,N,5,-9, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 991027c4c3b1..1956527ae94e 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 +20250404,700,780,780,578,36,22655,00,0.00,N,2,20, 20250403,680,680,788,680,5,3508,00,0.00,N,4,-119, 20250402,799,699,799,595,13,9984,00,0.00,N,2,100, 20250401,699,699,699,699,1,699,00,0.00,N,5,-1, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 7416b40f8bcd..0d65d733ee5d 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 +20250404,1290,1200,1290,1100,14,16970,00,0.00,N,2,90, 20250403,1200,1100,1200,1100,51,56200,00,0.00,N,2,2, 20250402,1198,1200,1200,1000,17,18096,00,0.00,N,2,48, 20250401,1150,1200,1300,1100,79,89440,00,0.00,N,5,-50, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index a07f1b8e8817..9589bb901e33 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 +20250404,71600,72500,73200,70500,213125,15250432000,00,0.00,N,5,-2100, 20250403,73700,72000,73800,71700,163444,11936439500,00,0.00,N,5,-300, 20250402,74000,74100,74600,72800,94410,6971962050,00,0.00,N,3,0, 20250401,74000,72300,74200,71900,182394,13393008350,00,0.00,N,2,1500, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index f696af295cce..5d60586d9bc3 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 +20250404,303000,291500,309000,291500,362455,109453468500,00,0.00,N,2,10500, 20250403,292500,277500,293000,275000,385245,109680597000,00,0.00,N,5,-1500, 20250402,294000,305000,305500,292000,296306,87476189750,00,0.00,N,5,-9000, 20250401,303000,300000,306000,296500,154628,46695915250,00,0.00,N,2,11000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 7d1573e0d171..c69b54ee6d74 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 +20250404,61000,62300,63200,59400,216916,13223086250,00,0.00,N,5,-3000, 20250403,64000,62200,64200,62200,68141,4313614050,00,0.00,N,5,-300, 20250402,64300,64900,65200,63300,63711,4099775900,00,0.00,N,5,-200, 20250401,64500,66300,67000,64300,98326,6397164050,00,0.00,N,5,-1200, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index cd3b875ae47b..1a7f494f6434 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 +20250404,17380,17380,17460,17310,5400,93751070,00,0.00,N,3,0, 20250403,17380,17360,17480,17320,8521,148020990,00,0.00,N,5,-50, 20250402,17430,17500,17500,17420,2355,41101880,00,0.00,N,5,-20, 20250401,17450,17700,17700,17420,7263,126866180,00,0.00,N,2,30, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index 79050e24b1d8..c5d9d4ccb916 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 +20250404,3405,3380,3505,3240,3311395,11102741255,00,0.00,N,5,-95, 20250403,3500,3535,3720,3450,2751433,9845645170,00,0.00,N,5,-120, 20250402,3620,3600,3840,3455,4016962,14670278971,00,0.00,N,2,25, 20250401,3595,3735,3810,3525,3538445,12866313141,00,0.00,N,5,-100, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index b2e47fb79d31..72c2ebbf37b1 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 +20250404,4270,4400,4450,4265,8996,38978840,00,0.00,N,5,-130, 20250403,4400,4370,4450,4370,1670,7352624,00,0.00,N,5,-5, 20250402,4405,4385,4460,4315,5669,24899575,00,0.00,N,2,20, 20250401,4385,4335,4550,4330,15810,69369740,00,0.00,N,2,50, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 645a1b4c69ed..01f825eaccaa 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 +20250404,10490,10310,10630,10310,4014,41969600,00,0.00,N,3,0, 20250403,10490,10370,10630,10310,2746,28585470,00,0.00,N,2,50, 20250402,10440,10700,10700,10250,9485,99443575,00,0.00,N,5,-90, 20250401,10530,10330,10790,10330,8667,91162510,00,0.00,N,2,60, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index bed00e84a542..f17d72149805 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 +20250404,36700,36550,36900,36000,7249,264874275,00,0.00,N,2,200, 20250403,36500,36050,36550,35700,6461,234778300,00,0.00,N,2,100, 20250402,36400,35750,36450,35600,6247,226360950,00,0.00,N,2,400, 20250401,36000,36350,36350,35750,8029,290315825,00,0.00,N,5,-250, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index 4560cb120b27..16095ab5be0a 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 +20250404,151400,150100,152000,149900,1601,241990200,00,0.00,N,2,1500, 20250403,149900,150400,150900,149800,169,25362100,00,0.00,N,2,100, 20250402,149800,149700,150100,149600,1267,189798900,00,0.00,N,2,100, 20250401,149700,149500,149700,149500,369,55178000,00,0.00,N,2,200, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 63b679962d4a..2807fc81548e 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 -20250403,889,889,889,889,0,0,00,0.00,Y,3,0, +20250404,889,889,889,889,0,0,00,0.00,Y,3,0, +20250403,889,889,889,889,0,0,00,0.00,Y,0,0, 20250402,889,889,889,889,0,0,00,0.00,Y,0,0, 20250401,889,889,889,889,0,0,00,0.00,Y,0,0, 20250331,889,889,889,889,0,0,00,0.00,Y,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 019f114721cc..d313fda98beb 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 +20250404,20700,20900,22650,20450,1660,35897400,00,0.00,N,2,650, 20250403,20050,20800,20800,19520,913,18014450,00,0.00,N,5,-850, 20250402,20900,20900,20900,20900,1,20900,00,0.00,N,2,100, 20250401,20800,20800,20800,20000,103,2127850,00,0.00,N,2,50, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 58231ae488ed..a5c8a338e9d7 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 +20250404,1070,1000,1070,971,1078218,1111939526,00,0.00,N,2,64, 20250403,1006,1000,1040,978,790997,798824453,00,0.00,N,5,-8, 20250402,1014,1050,1050,1000,846360,867478316,00,0.00,N,5,-36, 20250401,1050,1022,1060,1022,355502,372009993,00,0.00,N,2,28, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index 9eb20b056a7a..1576fd122451 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 +20250404,13730,13600,14120,13370,31855,434223580,00,0.00,N,5,-190, 20250403,13920,13800,14050,13560,29821,415267120,00,0.00,N,2,20, 20250402,13900,14210,15000,13900,27572,390705650,00,0.00,N,5,-130, 20250401,14030,13950,14250,13950,22276,313639830,00,0.00,N,2,130, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index d7bdee7773b2..563de27e05a8 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 +20250404,5330,5260,5370,5260,4210,22301690,00,0.00,N,5,-10, 20250403,5340,5450,5450,5260,8465,44899360,00,0.00,N,5,-30, 20250402,5370,5500,5500,5340,10469,56251285,00,0.00,N,5,-30, 20250401,5400,5380,5620,5380,15839,85778570,00,0.00,N,2,10, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 162c25adb5bb..4485f611780c 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 +20250404,117200,117500,117900,116000,104969,12251278700,00,0.00,N,5,-700, 20250403,117900,115600,119000,115400,97965,11501661700,00,0.00,N,5,-800, 20250402,118700,118400,120500,117200,114417,13599603800,00,0.00,N,2,600, 20250401,118100,119000,119000,116600,80174,9450063600,00,0.00,N,2,200, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 9c32b46a79b2..e4d3808da508 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 +20250404,1500,1450,1508,1450,20556,30610838,00,0.00,N,5,-2, 20250403,1502,1497,1503,1474,28476,42535383,00,0.00,N,2,5, 20250402,1497,1525,1525,1496,4640,6970404,00,0.00,N,5,-23, 20250401,1520,1486,1535,1476,20950,31755379,00,0.00,N,2,25, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index c1929ab45826..91f767384eda 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 +20250404,13300,12500,13300,12450,76648,983395435,00,0.00,N,2,540, 20250403,12760,12680,13020,12630,60117,768804470,00,0.00,N,5,-130, 20250402,12890,13350,13460,12890,72857,952694955,00,0.00,N,5,-560, 20250401,13450,13250,13450,13100,50830,676452415,00,0.00,N,2,270, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 3df71ad28477..0a0def6ea2c5 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 +20250404,13510,14250,15100,13300,492359,6993390420,00,0.00,N,5,-930, 20250403,14440,13640,16290,13640,3204162,48593604990,00,0.00,N,2,910, 20250402,13530,13520,13950,12730,1045807,14139646550,00,0.00,N,3,0, 20250401,13530,14460,14550,13530,587843,8229266690,00,0.00,N,5,-1110, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 980e04dc8baa..e78ee3c131b6 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 +20250404,15650,15670,16430,15320,84294,1328187780,00,0.00,N,5,-290, 20250403,15940,16100,16230,15900,43732,699767095,00,0.00,N,5,-380, 20250402,16320,16320,16650,15930,28153,459278945,00,0.00,N,2,10, 20250401,16310,15990,16490,15840,28465,459123165,00,0.00,N,2,590, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 5a16c98ff533..4c1ad1f86d08 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 +20250404,33350,34250,35425,32100,3362741,114128621825,00,0.00,N,5,-450, 20250403,33800,32550,34300,32500,1842313,62287386100,00,0.00,N,2,400, 20250402,33400,34750,34750,33250,2209372,75037721750,00,0.00,N,5,-500, 20250401,33900,33500,34600,33350,3754294,127466701675,00,0.00,N,2,1800, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 39ea4febc31b..46ae15a2fb1b 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 +20250404,21700,21650,22250,21000,251361,5407878275,00,0.00,N,5,-400, 20250403,22100,21350,22100,21250,121336,2636764925,00,0.00,N,5,-50, 20250402,22150,22500,22600,21950,80049,1773374375,00,0.00,N,5,-250, 20250401,22400,22550,22850,22050,178688,3997889500,00,0.00,N,3,0, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 5bb49eb1d181..45c2a6b181b6 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 +20250404,9250,8750,9310,8750,189940,1733082620,00,0.00,N,2,410, 20250403,8840,9000,9050,8800,137494,1216171520,00,0.00,N,5,-200, 20250402,9040,9240,9250,9020,137492,1255426565,00,0.00,N,5,-240, 20250401,9280,9270,9380,9250,67322,625863860,00,0.00,N,2,30, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 420a84f696cd..ce6e8821c92c 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 +20250404,13540,13550,13630,13440,16505,222860770,00,0.00,N,5,-120, 20250403,13660,13680,13690,13540,9232,125561005,00,0.00,N,5,-20, 20250402,13680,13670,13750,13550,8588,117274735,00,0.00,N,3,0, 20250401,13680,13960,13960,13660,22807,313503915,00,0.00,N,5,-140, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index c9991a0bed74..92f737e0193b 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 +20250404,952,1004,1034,932,4206244,4163857232,00,0.00,N,5,-53, 20250403,1005,1053,1175,999,23054938,24986058240,00,0.00,N,5,-48, 20250402,1053,938,1130,893,59954875,63010306488,00,0.00,N,2,149, 20250401,904,937,966,864,6972960,6420305066,00,0.00,N,5,-43, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index ee7fb9b08faf..e5beebc72c1b 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 +20250404,9810,9750,9960,9500,10987,106033880,00,0.00,N,2,20, 20250403,9790,9940,9990,9530,11147,109379630,00,0.00,N,5,-230, 20250402,10020,10110,10230,9980,9812,98369970,00,0.00,N,5,-200, 20250401,10220,9990,10700,9990,7213,74357420,00,0.00,N,2,170, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index e72cb9e8e665..42b4c158ffd6 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 +20250404,11390,11120,11700,10980,79195,893008790,00,0.00,N,2,140, 20250403,11250,10780,11460,10780,88014,984061985,00,0.00,N,2,110, 20250402,11140,11700,11700,11070,107606,1212424660,00,0.00,N,5,-400, 20250401,11540,11240,11630,11170,84160,964325545,00,0.00,N,2,370, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index f1e386d7cee6..699f85a8be15 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 +20250404,4350,4145,4465,4145,12482,53829510,00,0.00,N,5,-10, 20250403,4360,4350,4585,4315,14228,62425425,00,0.00,N,5,-130, 20250402,4490,4525,4795,4420,10691,48799495,00,0.00,N,5,-35, 20250401,4525,4515,4670,4485,11056,50137745,00,0.00,N,2,20, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 2f59663e3d78..1009ee966ca4 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 +20250404,3110,3175,3190,3080,5113,15983342,00,0.00,N,5,-65, 20250403,3175,3165,3175,3140,1823,5758050,00,0.00,N,2,20, 20250402,3155,3100,3245,3065,12899,40234040,00,0.00,N,2,135, 20250401,3020,3275,3275,2970,16198,49685425,00,0.00,N,2,35, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 34e88b5dea00..157ff98e394f 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 +20250404,4180,4210,4250,4075,24844,102699510,00,0.00,N,5,-30, 20250403,4210,3900,4245,3900,60740,249116816,00,0.00,N,2,310, 20250402,3900,4095,4120,3900,31283,124239690,00,0.00,N,5,-150, 20250401,4050,4050,4170,4045,15629,64020860,00,0.00,N,5,-30, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index 6f530a97c3cb..28b7e2cf0014 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 +20250404,446,446,446,446,1,446,00,0.00,N,2,56, 20250403,390,397,397,331,1112,440632,00,0.00,N,2,44, 20250402,346,460,460,346,3,1152,00,0.00,N,5,-55, 20250401,401,501,501,375,12,5096,00,0.00,N,5,-37, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 6fe63fe8674c..64d415396f5d 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 +20250404,2060,1970,2165,1892,216751,444164909,00,0.00,N,2,5, 20250403,2055,2020,2060,1892,136611,272402884,00,0.00,N,2,35, 20250402,2020,1945,2195,1903,438634,894409240,00,0.00,N,2,144, 20250401,1876,1840,1880,1799,71757,131790710,00,0.00,N,2,81, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 0170801aecee..4de62cb21ea7 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 +20250404,4540,4155,4540,4130,136438,600362382,00,0.00,N,2,325, 20250403,4215,4215,4340,4130,49060,208829614,00,0.00,N,3,0, 20250402,4215,4215,4275,4040,31259,130804168,00,0.00,N,2,55, 20250401,4160,3885,4195,3885,46649,191072560,00,0.00,N,2,220, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index f9bfbdda7fca..282bbcfea815 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 +20250404,1218,1205,1229,1205,25635,31261032,00,0.00,N,5,-1, 20250403,1219,1210,1240,1205,23339,28463297,00,0.00,N,5,-1, 20250402,1220,1227,1230,1203,33970,41345073,00,0.00,N,3,0, 20250401,1220,1200,1226,1190,259983,311933070,00,0.00,N,2,6, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 86446f88f319..27ede8fa881b 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 +20250404,266000,271000,273500,257000,243366,64430861750,00,0.00,N,5,-5000, 20250403,271000,260500,278500,260000,211441,57262276500,00,0.00,N,2,3500, 20250402,267500,272500,273000,264000,180829,48541585750,00,0.00,N,2,3500, 20250401,264000,268500,270500,260000,153709,40713071750,00,0.00,N,3,0, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 7fbd66e1e4ee..eb52214ef2bc 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 +20250404,6150,6040,6290,5990,121481,741724190,00,0.00,N,5,-40, 20250403,6190,6050,6650,6050,259112,1640063025,00,0.00,N,5,-170, 20250402,6360,6350,6380,6000,175620,1081260295,00,0.00,N,2,40, 20250401,6320,6300,6400,6170,117364,738688165,00,0.00,N,2,20, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index 8307f0e35e75..b60f629e847e 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 +20250404,33250,30900,33400,30900,37835,1234531800,00,0.00,N,2,1750, 20250403,31500,32050,32300,31100,25036,788463725,00,0.00,N,5,-1200, 20250402,32700,33300,33600,32300,19168,624009075,00,0.00,N,5,-300, 20250401,33000,32550,33500,32400,19925,658686575,00,0.00,N,2,450, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 8bb36ccb22bb..41bad6136666 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 +20250404,64300,62100,64700,62100,598385,38125294750,00,0.00,N,2,400, 20250403,63900,61600,64600,61300,701653,44389334950,00,0.00,N,5,-500, 20250402,64400,70900,71100,62400,1492382,97403486550,00,0.00,N,5,-6300, 20250401,70700,70500,71300,68300,363105,25538639050,00,0.00,N,2,900, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index ef43dccf67e4..fc6e36e96c0e 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 +20250404,1695,1631,1727,1631,188059,317232898,00,0.00,N,2,15, 20250403,1680,1680,1704,1652,156206,262100605,00,0.00,N,5,-9, 20250402,1689,1778,1778,1669,154981,263329017,00,0.00,N,5,-43, 20250401,1732,1730,1774,1728,172036,301911344,00,0.00,N,2,34, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index d0fb65485d7b..1f97fb5b77e3 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 +20250404,4100,4300,4300,3600,241,912300,00,0.00,N,5,-100, 20250403,4200,4200,4200,4200,59,247800,00,0.00,N,2,150, 20250402,4050,4100,4100,3800,53,212050,00,0.00,N,3,0, 20250401,4050,3900,4050,3900,42,166600,00,0.00,N,5,-140, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 451649b0ebb5..f1a501a0671c 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 +20250404,1270,1299,1299,1270,16,20349,00,0.00,N,5,-19, 20250403,1289,1300,1300,1289,3,3879,00,0.00,N,2,10, 20250402,1279,1300,1300,1200,15,19251,00,0.00,N,2,86, 20250401,1193,1200,1200,1190,45,53758,00,0.00,N,5,-46, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 593b30e08efb..3d37cd9fb38d 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 -20250403,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250404,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250403,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250402,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250401,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250331,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 48b73d7fdc50..5986b45309d8 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 +20250404,116500,114300,116600,113200,13303,1523801900,00,0.00,N,2,1100, 20250403,115400,112900,115400,111100,12490,1419816350,00,0.00,N,2,100, 20250402,115300,115000,117200,114500,10280,1189340700,00,0.00,N,2,100, 20250401,115200,117800,117800,114600,12297,1424920100,00,0.00,N,5,-1200, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 2088ce07fab6..dd20d559df35 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 +20250404,13410,13470,14090,12940,436027,5895217185,00,0.00,N,5,-390, 20250403,13800,13250,14000,13220,192741,2658061500,00,0.00,N,5,-20, 20250402,13820,14600,14610,13640,369157,5141457730,00,0.00,N,5,-470, 20250401,14290,14000,14580,13930,341615,4896167110,00,0.00,N,2,420, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 76c4d099242f..e8226c5a74aa 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 +20250404,29600,31100,31500,29050,107541,3231506850,00,0.00,N,5,-2250, 20250403,31850,31400,32300,31200,37982,1209205000,00,0.00,N,5,-800, 20250402,32650,33000,33400,32300,61484,2011192425,00,0.00,N,5,-250, 20250401,32900,32650,33900,32050,108602,3573604325,02,0.00,N,2,300, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 62dab8207aca..3364f306c97c 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 +20250404,108500,102900,111300,101500,113285,12178772200,00,0.00,N,2,5000, 20250403,103500,100500,103700,100300,31654,3248370600,00,0.00,N,2,1800, 20250402,101700,102800,103800,100200,65142,6646437600,00,0.00,N,5,-1100, 20250401,102800,108700,108700,102000,79507,8380461750,00,0.00,N,5,-6600, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index fc4629c6eb98..4d9d5ff504f2 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 +20250404,8570,8000,8600,7960,48229,401846210,00,0.00,N,2,510, 20250403,8060,8060,8240,8020,10242,82901980,00,0.00,N,5,-90, 20250402,8150,8260,8300,8090,15439,125682880,00,0.00,N,5,-100, 20250401,8250,8000,8300,8000,15905,129216280,00,0.00,N,2,260, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 77dfb8af794b..d2288808917d 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 +20250404,12680,11800,12970,11800,24276,301084870,00,0.00,N,2,490, 20250403,12190,12180,12430,12100,20102,246327180,00,0.00,N,5,-290, 20250402,12480,12760,12910,12460,27926,351009000,00,0.00,N,5,-370, 20250401,12850,12950,13000,12440,20184,257113410,00,0.00,N,2,280, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index abe79aba9bed..9b3dae481aca 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 +20250404,595,595,595,595,1,595,00,0.00,N,5,-2, 20250403,597,628,628,510,302,154225,00,0.00,N,2,2, 20250402,595,598,598,550,15,8578,00,0.00,N,5,-26, 20250401,621,624,624,535,305,163610,00,0.00,N,5,-5, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 1c3bcfe0f560..6805fd6fc934 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 +20250404,1163,1180,1200,1121,107702,123624203,00,0.00,N,5,-26, 20250403,1189,1187,1200,1174,46762,55297814,00,0.00,N,5,-8, 20250402,1197,1227,1227,1161,57910,69505011,00,0.00,N,5,-30, 20250401,1227,1200,1236,1170,55051,65994613,00,0.00,N,2,14, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index 1825404ee726..76255ecf07ec 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 +20250404,20550,20750,20850,20350,26264,540045800,00,0.00,N,5,-250, 20250403,20800,20750,21050,20550,14050,291975700,00,0.00,N,5,-350, 20250402,21150,21100,21150,20750,11800,246801775,00,0.00,N,2,150, 20250401,21000,20800,21050,20600,12904,270051625,00,0.00,N,2,300, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 4ef28e31c973..f4bcb1e652e7 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 +20250404,38050,36250,38200,36250,50011,1869179125,00,0.00,N,2,900, 20250403,37150,37950,38000,36900,55544,2066763850,00,0.00,N,5,-1400, 20250402,38550,39500,39600,38400,38372,1483067150,00,0.00,N,5,-900, 20250401,39450,39300,39950,39300,18577,735823725,00,0.00,N,2,150, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 9291259bd380..8d2e8fc74a3f 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 +20250404,15400,15820,15820,14950,79289,1209766645,00,0.00,N,5,-430, 20250403,15830,14590,16120,14330,108818,1684159540,00,0.00,N,2,690, 20250402,15140,16530,16690,15100,112508,1757643210,00,0.00,N,5,-1360, 20250401,16500,15900,16500,15680,150506,2423212680,00,0.00,N,2,1180, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 573e44b18534..66f94723d7f9 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 +20250404,2065,1950,2195,1931,267949,557962752,00,0.00,N,2,115, 20250403,1950,1976,2045,1923,25357,50304315,00,0.00,N,5,-27, 20250402,1977,2040,2075,1972,39647,79559509,00,0.00,N,5,-53, 20250401,2030,1890,2080,1890,85443,172643126,00,0.00,N,2,124, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 0f9a0dbd939a..df50021c3cf0 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 +20250404,2310,2315,2340,2275,93617,216265409,00,0.00,N,2,15, 20250403,2295,2280,2385,2270,200039,462782675,00,0.00,N,2,15, 20250402,2280,2385,2420,2230,330866,768471125,00,0.00,N,5,-170, 20250401,2450,2465,2595,2300,803495,1995602117,00,0.00,N,5,-10, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 8921ca2cd7c1..30e848962bfa 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 +20250404,18020,17830,18140,17640,9989,178113050,00,0.00,N,2,170, 20250403,17850,17910,18000,17580,11602,206439230,00,0.00,N,5,-200, 20250402,18050,18300,18300,17870,11442,205438425,00,0.00,N,3,0, 20250401,18050,17850,18240,17810,14138,254489380,00,0.00,N,2,250, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 0290de7110ce..962d6d43545a 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 +20250404,7510,7630,7980,7400,658389,4999931225,00,0.00,N,5,-220, 20250403,7730,7590,7980,7500,366601,2836026540,00,0.00,N,3,0, 20250402,7730,7700,8180,7550,486583,3799046150,00,0.00,N,2,30, 20250401,7700,7950,8120,7230,1554786,11777350145,00,0.00,N,5,-100, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 1ea4c8fd7790..8661b8cd049a 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 +20250404,105,105,105,105,0,0,00,0.00,Y,3,0, 20250403,105,105,105,105,0,0,00,0.00,Y,3,0, 20250402,105,105,105,105,0,0,00,0.00,Y,3,0, 20250401,105,105,105,105,0,0,00,0.00,Y,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 3147e43b8f8c..9709b96c88c8 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 +20250404,8000,7830,8050,7800,12802,101584445,00,0.00,N,2,170, 20250403,7830,7900,7900,7720,8458,65941395,00,0.00,N,5,-80, 20250402,7910,7920,8080,7780,10556,83435540,00,0.00,N,5,-10, 20250401,7920,7810,8070,7780,6816,53696905,00,0.00,N,2,110, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 5c40891106f7..f4d95ad828e8 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 +20250404,1002,985,1028,978,173234,173166281,00,0.00,N,2,9, 20250403,993,995,1019,971,224269,225065011,00,0.00,N,5,-2, 20250402,995,1037,1045,993,160850,161987207,00,0.00,N,5,-35, 20250401,1030,999,1031,991,217838,221225551,00,0.00,N,2,20, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 5154b690c4ec..d97f9e981f67 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 +20250404,2065,1973,2105,1950,61440,126557924,00,0.00,N,2,45, 20250403,2020,2015,2050,1985,19154,38600244,00,0.00,N,2,5, 20250402,2015,2045,2045,1988,19757,39540537,00,0.00,N,2,10, 20250401,2005,1934,2015,1934,37727,74720173,00,0.00,N,2,48, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 9870863799e0..3536e8cd3676 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 +20250404,1324,1298,1326,1290,82040,107252932,00,0.00,N,2,15, 20250403,1309,1318,1318,1290,106701,139068807,00,0.00,N,5,-10, 20250402,1319,1334,1352,1307,129894,172403037,00,0.00,N,5,-15, 20250401,1334,1274,1338,1274,100873,132887369,00,0.00,N,2,47, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index d62793ec1c6f..a406582e1006 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 +20250404,5020,5150,5150,5020,2,10170,00,0.00,N,2,535, 20250403,4485,5150,5150,3825,92,409450,00,0.00,N,5,-10, 20250402,4495,5010,5010,3720,302,1125505,00,0.00,N,2,120, 20250401,4375,4390,4390,3735,506,1894765,00,0.00,N,5,-15, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index d76d1d3370b3..80bbf9b4b7a2 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 +20250404,5160,4905,5190,4905,18809,94962937,00,0.00,N,2,130, 20250403,5030,5090,5270,5010,21788,110452435,00,0.00,N,5,-110, 20250402,5140,5340,5410,5120,20908,107923165,00,0.00,N,5,-20, 20250401,5160,5110,5320,5110,23121,120973690,00,0.00,N,2,60, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 46939d17a3dc..2dd3f61ea2c6 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 +20250404,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250403,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250402,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250401,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index 86a9827bd3f2..361bafdd7c4e 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 +20250404,7490,7000,7770,7000,148440,1111097540,00,0.00,N,2,310, 20250403,7180,7280,7420,7100,60685,435958800,00,0.00,N,5,-120, 20250402,7300,7330,7600,7000,113457,827455320,00,0.00,N,5,-20, 20250401,7320,7270,7500,7200,178314,1303043730,00,0.00,N,2,110, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 43b51e1474c3..02a7561d0b07 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 +20250404,7480,7320,7480,7290,1887,14034810,00,0.00,N,2,70, 20250403,7410,7240,7430,7100,2480,18171870,00,0.00,N,2,170, 20250402,7240,7170,7390,7170,1072,7763730,00,0.00,N,2,190, 20250401,7050,7230,7350,7050,3759,26973065,00,0.00,N,5,-230, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index b3ca38e6fcc0..8d7254bd800a 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 +20250404,2305,2255,2305,2220,8334,18756900,00,0.00,N,2,65, 20250403,2240,2200,2275,2195,4217,9423279,00,0.00,N,2,20, 20250402,2220,2200,2220,2195,5333,11740035,00,0.00,N,2,20, 20250401,2200,2195,2405,2180,56100,126759890,00,0.00,N,2,60, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 2ab3611c5671..a6a8b3ac8b61 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 +20250404,3450,3350,3660,3350,20284,69597100,00,0.00,N,3,0, 20250403,3450,3420,3485,3390,6824,23518695,00,0.00,N,2,5, 20250402,3445,3480,3480,3430,6799,23434895,00,0.00,N,5,-15, 20250401,3460,3440,3475,3400,16883,58059250,00,0.00,N,2,20, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index afaf4905b3b1..d8b8ed813f46 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 -20250403,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250404,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250403,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250402,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250401,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250331,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 6648aff91063..db0fdf2b644a 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 +20250404,1794,1826,1826,1733,22591,39708970,00,0.00,N,5,-47, 20250403,1841,1879,1879,1801,3480,6401049,00,0.00,N,5,-19, 20250402,1860,1930,1930,1761,20638,38142432,00,0.00,N,5,-5, 20250401,1865,1849,1954,1849,13663,25723846,00,0.00,N,2,16, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index b8318c27f2c0..f32395951228 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 +20250404,6990,6800,7070,6800,31656,219743480,00,0.00,N,5,-10, 20250403,7000,7160,7180,6900,42249,296628375,00,0.00,N,5,-220, 20250402,7220,7260,7330,7080,36518,261569580,00,0.00,N,5,-30, 20250401,7250,7040,7380,7040,68955,497626880,00,0.00,N,2,250, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 962b1779e8e3..474cde83d4e3 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 +20250404,6340,6390,6510,6290,7055,44660155,00,0.00,N,5,-50, 20250403,6390,6500,6500,6360,3838,24647830,00,0.00,N,5,-110, 20250402,6500,6460,6620,6430,14948,97257680,00,0.00,N,2,70, 20250401,6430,6340,6740,6250,38805,251810145,00,0.00,N,2,280, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index d91e0f8a4490..e60d6999e3f1 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 +20250404,20000,19990,20400,19690,110093,2202303880,00,0.00,N,3,0, 20250403,20000,20250,20300,19700,81656,1626572615,00,0.00,N,5,-550, 20250402,20550,20200,20550,19380,109641,2187008800,00,0.00,N,2,700, 20250401,19850,20200,20450,19850,163193,3282303795,00,0.00,N,5,-250, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 03d1cc6289ba..6c0109950ede 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 +20250404,820,820,829,796,14672,11815986,00,0.00,N,3,0, 20250403,820,802,829,794,22367,18245130,00,0.00,N,2,10, 20250402,810,792,810,753,51413,40477828,00,0.00,N,2,10, 20250401,800,806,827,792,9724,7756794,00,0.00,N,5,-5, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index ae712f0fd419..feb6806fc3ad 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 +20250404,10550,10100,10630,10080,16062,166612265,00,0.00,N,2,280, 20250403,10270,10400,10610,10200,15440,159828265,00,0.00,N,5,-190, 20250402,10460,10840,11050,10440,26279,278744910,00,0.00,N,5,-380, 20250401,10840,10800,11100,10770,19662,214958950,00,0.00,N,5,-100, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index d6fe967cbe1f..ec504d61d406 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 +20250404,3690,3630,3885,3500,1052290,3863207477,00,0.00,N,5,-25, 20250403,3715,3850,3850,3665,983506,3675099572,00,0.00,N,5,-275, 20250402,3990,4295,4335,3950,979006,3970855547,00,0.00,N,5,-195, 20250401,4185,4415,4445,4150,1106117,4751486840,00,0.00,N,5,-315, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index cc98e75fcd28..eeffd54657de 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 +20250404,2205,2180,2265,2080,27272,59618785,00,0.00,N,2,30, 20250403,2175,2145,2275,2125,36898,80093145,00,0.00,N,2,30, 20250402,2145,2140,2245,2055,37239,79096710,00,0.00,N,2,5, 20250401,2140,2325,2415,2120,154725,342456445,00,0.00,N,5,-180, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 6035a8d9c32e..daa5ad49efe7 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 +20250404,5550,5440,5580,5440,7278,40116860,00,0.00,N,3,0, 20250403,5550,5460,5560,5400,2029,11156190,00,0.00,N,2,20, 20250402,5530,5510,5530,5260,7522,40057000,00,0.00,N,2,50, 20250401,5480,5270,5550,5270,3545,19216520,00,0.00,N,2,240, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 9896e26b1d0f..1b2645ad2743 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 +20250404,1603,1584,1607,1556,88258,138892926,00,0.00,N,2,19, 20250403,1584,1521,1625,1521,86787,135876866,00,0.00,N,5,-21, 20250402,1605,1617,1641,1579,58737,93824345,00,0.00,N,3,0, 20250401,1605,1574,1634,1574,68495,110444992,00,0.00,N,2,31, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 727585ddf11b..8c8b1bc4a407 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 +20250404,922,910,930,899,136367,124365100,00,0.00,N,2,1, 20250403,921,950,950,918,190944,177301665,00,0.00,N,5,-28, 20250402,949,947,958,940,108215,102485471,00,0.00,N,5,-8, 20250401,957,930,957,928,132011,124845153,00,0.00,N,2,29, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 22c2895fae85..1e0ba5b64e51 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 +20250404,1991,2030,2055,1975,3248,6488489,00,0.00,N,5,-39, 20250403,2030,2015,2080,2015,4647,9540840,00,0.00,N,2,30, 20250402,2000,2065,2085,2000,3339,6851010,00,0.00,N,5,-45, 20250401,2045,1970,2075,1970,15199,30980304,00,0.00,N,2,75, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 2760cbe4b29e..add4d800cf86 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 +20250404,11010,11000,11130,10900,27666,304240245,00,0.00,N,5,-120, 20250403,11130,10910,11240,10760,82712,915347490,00,0.00,N,2,150, 20250402,10980,10350,11150,10300,204794,2233298305,00,0.00,N,2,630, 20250401,10350,10310,10370,10240,13627,140078595,00,0.00,N,2,100, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index c0873cbc31a1..40b703f8fc5b 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 +20250404,14510,14000,14840,14000,208805,3029541350,00,0.00,N,2,310, 20250403,14200,14030,14270,13940,137699,1944678065,00,0.00,N,5,-150, 20250402,14350,14710,14730,14270,115766,1665068125,00,0.00,N,5,-350, 20250401,14700,14370,14920,14370,173123,2544071125,00,0.00,N,2,330, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index cbed65322b2f..3d2038ca1dcb 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 +20250404,1133,1063,1169,1055,3618946,4045264367,00,0.00,N,2,73, 20250403,1060,1013,1127,1008,2342833,2520436940,00,0.00,N,2,32, 20250402,1028,1119,1125,1022,1542396,1615469730,00,0.00,N,5,-59, 20250401,1087,991,1102,983,2568179,2741822187,00,0.00,N,2,87, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index 7ec61fe090fe..c4b4f2df182d 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 +20250404,7320,7150,7320,6930,59165,416998040,00,0.00,N,2,160, 20250403,7160,7570,7660,7070,75502,550915565,00,0.00,N,5,-520, 20250402,7680,7830,7920,7440,74813,571235890,00,0.00,N,2,160, 20250401,7520,7320,7690,7210,54457,407198240,00,0.00,N,2,150, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index 0e70abfab40f..ad64217e7477 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 +20250404,5530,5520,5540,5470,136927,751224120,00,0.00,N,2,20, 20250403,5510,5540,5600,5480,133171,733822890,00,0.00,N,5,-30, 20250402,5540,5540,5620,5530,137467,765084780,00,0.00,N,2,30, 20250401,5510,5520,5580,5500,149833,830634575,00,0.00,N,3,0, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 523e19e159c6..9fb784c2e91b 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 -20250403,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250404,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250403,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250402,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250401,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250331,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index f30bffb0dc04..b42ce5f9f10a 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 +20250404,3570,3500,3695,3405,38757,135071321,00,0.00,N,2,70, 20250403,3500,3465,3575,3450,48448,170570530,00,0.00,N,3,0, 20250402,3500,3665,3665,3485,27136,95730838,00,0.00,N,5,-165, 20250401,3665,3445,3690,3445,36961,133119180,00,0.00,N,2,245, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index ae52ee264596..35321f49ca29 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 +20250404,20500,18800,21500,18210,429131,8703228065,00,0.00,N,2,1820, 20250403,18680,17780,19170,17530,161379,2987565580,00,0.00,N,2,930, 20250402,17750,18000,18000,17220,10871,190506300,00,0.00,N,2,240, 20250401,17510,17140,17780,16820,31577,549401425,00,0.00,N,2,570, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 879e6b1b92a5..a3568caeed99 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 +20250404,2720,2590,2845,2565,142963,382677621,00,0.00,N,2,55, 20250403,2665,2650,2690,2610,106792,284258224,00,0.00,N,5,-25, 20250402,2690,2790,2845,2690,74151,201936236,00,0.00,N,5,-100, 20250401,2790,2675,2860,2675,155973,435366954,00,0.00,N,2,115, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index c9218cc0b1ab..b9be3ea9315d 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 +20250404,22650,21350,22750,21350,429367,9508890625,00,0.00,N,2,1050, 20250403,21600,21200,21800,21000,238075,5126427975,00,0.00,N,5,-150, 20250402,21750,21150,21900,20600,352407,7560123725,00,0.00,N,2,750, 20250401,21000,20150,21050,20000,192831,3996987475,00,0.00,N,2,1000, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 04e0b2c58e99..b678e64b19bb 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 +20250404,18600,18130,18790,17840,185742,3395492525,00,0.00,N,5,-140, 20250403,18740,18490,19210,18440,147467,2767610700,00,0.00,N,5,-490, 20250402,19230,19690,20000,19230,80575,1584637580,00,0.00,N,5,-390, 20250401,19620,19450,20050,19310,94877,1872897075,00,0.00,N,2,160, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 6628dedfe32b..d10ed2e3fae1 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 +20250404,5180,5090,5180,4940,7527,38336250,00,0.00,N,2,170, 20250403,5010,4995,5050,4900,38253,187847200,00,0.00,N,2,15, 20250402,4995,5000,5000,4850,5950,29091895,00,0.00,N,2,45, 20250401,4950,4900,5000,4755,2997,14500380,00,0.00,N,2,165, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 06b12b78ae49..55b64a12fd22 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 +20250404,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250403,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250402,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, 20250401,1060,1060,1060,1060,0,0,00,0.00,Y,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 246730a38701..c0fd18f1b628 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 +20250404,6460,6440,6600,6310,18727,120311075,00,0.00,N,2,20, 20250403,6440,6330,6580,6240,25333,161818160,00,0.00,N,2,10, 20250402,6430,6280,6480,6230,17798,112854840,00,0.00,N,2,150, 20250401,6280,6290,6550,6110,63841,404045590,00,0.00,N,2,220, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index c2638c01b718..25cd92afe6f1 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 +20250404,4890,4550,4930,4550,68675,332141394,00,0.00,N,2,180, 20250403,4710,4700,4900,4580,41115,192948498,00,0.00,N,5,-10, 20250402,4720,4885,5000,4700,63789,304559795,00,0.00,N,5,-135, 20250401,4855,4775,5000,4635,55668,265746691,00,0.00,N,2,285, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index fb5d2c124658..e039767257dc 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 +20250404,805,793,900,784,1911605,1606836936,00,0.00,N,5,-17, 20250403,822,920,930,790,2769097,2324388152,00,0.00,N,5,-127, 20250402,949,986,1124,940,7216906,7769036828,00,0.00,N,2,84, 20250401,865,718,865,708,3677143,3057172685,00,0.00,N,1,199, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 620010d28823..10b7ee3030f3 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 +20250404,2315,2295,2385,2245,373948,858756393,00,0.00,N,5,-5, 20250403,2320,2320,2390,2300,238700,559768875,00,0.00,N,5,-105, 20250402,2425,2480,2660,2405,247479,606629051,00,0.00,N,5,-35, 20250401,2460,2415,2480,2400,152451,372517718,00,0.00,N,2,65, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 61b5b99847dc..78c5b211c994 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 -20250403,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250404,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250403,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250402,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250401,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250331,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index ed370e19e7e5..1eef3446384e 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 +20250404,212000,207000,212500,206000,12522,2614414750,00,0.00,N,5,-500, 20250403,212500,214500,215000,209000,15355,3239523500,00,0.00,N,5,-4500, 20250402,217000,219000,220000,215500,6210,1353226250,00,0.00,N,5,-1500, 20250401,218500,218500,221500,217000,5862,1285973250,00,0.00,N,2,1500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 2b596c67ff32..e1a52c25e437 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 +20250404,431500,415000,437500,415000,61997,26552790500,00,0.00,N,2,12000, 20250403,419500,400000,420000,396000,67100,27547291250,00,0.00,N,5,-2500, 20250402,422000,424000,425500,411000,44295,18635283750,00,0.00,N,3,0, 20250401,422000,433000,436000,420000,59001,25093379000,00,0.00,N,5,-6500, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index ce8d4ff97cdd..0db1682afec0 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 +20250404,171900,169100,172700,166000,12024,2031525850,00,0.00,N,2,2000, 20250403,169900,174600,174600,169500,19821,3380361600,00,0.00,N,5,-8800, 20250402,178700,178800,184700,176600,5278,941061100,00,0.00,N,5,-100, 20250401,178800,173400,180700,173400,7600,1352031300,00,0.00,N,2,4600, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 8966f3c34c93..819af7a96d55 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 +20250404,1105,1148,1148,1085,91057,99927510,00,0.00,N,2,3, 20250403,1102,1094,1120,1022,73003,78612554,00,0.00,N,2,7, 20250402,1095,1143,1168,1090,142168,157780133,00,0.00,N,5,-49, 20250401,1144,1168,1180,1132,171822,197754112,00,0.00,N,5,-24, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index e4d48a43ad07..47a09429c750 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 +20250404,34050,34000,34950,32950,600981,20385897500,00,0.00,N,5,-550, 20250403,34600,31350,35100,31300,797674,27059789425,00,0.00,N,2,1600, 20250402,33000,35750,35750,33000,1463641,49157116875,00,0.00,N,5,-3800, 20250401,36800,36200,37450,35550,808922,29706438625,00,0.00,N,2,2350, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index c487b9b24d5d..31c6c3f26692 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 +20250404,9400,9100,9400,9020,16792,154118520,00,0.00,N,2,190, 20250403,9210,9200,9260,8840,16974,154211200,00,0.00,N,5,-10, 20250402,9220,9100,9260,9050,29846,274366580,00,0.00,N,2,120, 20250401,9100,9010,9130,8910,18148,164339390,00,0.00,N,2,90, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 3b9daa7d478f..35eb64c1898e 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 +20250404,2015,1995,2040,1970,135801,272361286,00,0.00,N,2,15, 20250403,2000,2015,2045,1997,147628,295943613,00,0.00,N,5,-20, 20250402,2020,2090,2090,2015,128967,261848526,00,0.00,N,5,-40, 20250401,2060,2055,2100,2040,113516,234054276,00,0.00,N,2,15, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 4b4fc6bfad85..9b117fdd126c 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 +20250404,4470,4370,4545,4320,171728,758201584,00,0.00,N,2,30, 20250403,4440,4300,4485,4285,156434,687071485,00,0.00,N,5,-10, 20250402,4450,4630,4680,4420,175389,787629363,00,0.00,N,5,-135, 20250401,4585,4535,4640,4470,177281,809083424,00,0.00,N,2,85, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 3813667b9af1..95a37944a959 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 +20250404,19290,18310,19830,18310,24975,479846985,00,0.00,N,2,340, 20250403,18950,19000,19740,18530,21777,415446900,00,0.00,N,5,-660, 20250402,19610,20150,21500,19610,25134,500619535,00,0.00,N,5,-690, 20250401,20300,20000,20700,20000,17187,347479600,00,0.00,N,2,400, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 672983e7c56e..7af733beb834 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 +20250404,1523,1513,1567,1475,191882,293348202,00,0.00,N,5,-10, 20250403,1533,1510,1572,1500,98963,151962070,00,0.00,N,5,-16, 20250402,1549,1573,1595,1545,103434,161473009,00,0.00,N,5,-21, 20250401,1570,1551,1583,1525,104293,162231819,00,0.00,N,2,19, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 1c3b87e11a63..1530943c00a9 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 +20250404,577,699,779,577,116,78890,00,0.00,N,4,-101, 20250403,678,679,679,678,2,1357,00,0.00,N,5,-21, 20250402,699,780,780,680,13,8959,00,0.00,N,5,-100, 20250401,799,799,799,799,1,799,00,0.00,N,2,9, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index a51bc1bcfe2c..b5c29cc5f7bb 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 +20250404,3390,3265,3420,3250,154390,516028845,00,0.00,N,2,10, 20250403,3380,3510,3575,3360,188974,644427118,00,0.00,N,5,-130, 20250402,3510,3620,3655,3475,156735,554368860,00,0.00,N,5,-95, 20250401,3605,3540,3690,3540,117464,425165840,00,0.00,N,2,80, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index fd946b0bd414..5658d170e52b 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 +20250404,1034,1031,1060,1010,562735,583061183,00,0.00,N,2,3, 20250403,1031,1030,1048,1014,563871,578256714,00,0.00,N,5,-8, 20250402,1039,1066,1092,999,660639,704421078,00,0.00,N,5,-40, 20250401,1079,1069,1111,1046,758863,819365196,00,0.00,N,2,5, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 40deb41c43db..e4f89aba1d13 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 +20250404,18100,18100,18820,17160,85256,1517212885,00,0.00,N,5,-290, 20250403,18390,18220,18810,18080,20439,379786095,00,0.00,N,5,-340, 20250402,18730,19240,19350,18530,15228,285377285,00,0.00,N,5,-220, 20250401,18950,18320,19250,18210,34953,656133210,00,0.00,N,2,760, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index fa2b33f6e478..98c0665bd67b 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 +20250404,3860,3730,3860,3610,51227,194268980,00,0.00,N,2,80, 20250403,3780,3705,3820,3610,45727,170098626,00,0.00,N,2,5, 20250402,3775,3940,4010,3775,60099,230976857,00,0.00,N,5,-160, 20250401,3935,3870,3965,3865,55470,216905387,00,0.00,N,2,70, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 8a5cebefad0c..818b0adace5e 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 +20250404,15820,15690,16050,15550,82094,1292824670,00,0.00,N,2,150, 20250403,15670,15530,15790,14800,63961,998378710,00,0.00,N,5,-30, 20250402,15700,15820,15850,15590,36628,576009330,00,0.00,N,5,-140, 20250401,15840,15870,15970,15670,47902,756116305,00,0.00,N,5,-30, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 4cfc0c1ad485..bac3a6ddcb23 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 +20250404,4320,4190,4380,4140,38210,162655612,00,0.00,N,2,130, 20250403,4190,4010,4195,4010,9284,38219840,00,0.00,N,2,80, 20250402,4110,4220,4235,4050,19755,82049740,00,0.00,N,5,-50, 20250401,4160,4090,4265,4090,20040,84002800,00,0.00,N,2,40, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 9f2a0cd57c50..66b35d49b555 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 +20250404,9200,9760,9810,8800,303174,2813927775,00,0.00,N,5,-700, 20250403,9900,9910,10360,9830,222721,2228335870,00,0.00,N,5,-340, 20250402,10240,10200,10500,9920,314068,3193063905,00,0.00,N,2,110, 20250401,10130,9800,10570,9620,577029,5843514260,00,0.00,N,2,440, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index b54cd663b1fe..56f3d97867fb 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 +20250404,39400,37800,39550,37600,125833,4883376775,00,0.00,N,2,950, 20250403,38450,38600,38700,37000,124757,4761784975,00,0.00,N,5,-100, 20250402,38550,39600,39650,38050,156588,6029457325,00,0.00,N,5,-900, 20250401,39450,39200,40350,39200,114983,4579269550,00,0.00,N,2,250, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 30185a51bc63..0660bf7c931c 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 +20250404,3280,3225,3315,3175,126864,413270826,00,0.00,N,2,55, 20250403,3225,3200,3285,3140,152114,491018460,00,0.00,N,2,15, 20250402,3210,3195,3245,3140,47688,152349828,00,0.00,N,2,10, 20250401,3200,3135,3245,3120,99325,315583234,00,0.00,N,2,80, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 1c0947b48b78..533a2fe0a8d4 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 +20250404,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250403,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250402,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250401,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index f5b3bbc52682..5f5a6af02602 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 +20250404,883,883,885,851,45534,39691596,00,0.00,N,3,0, 20250403,883,880,887,870,23412,20578209,00,0.00,N,2,3, 20250402,880,888,889,867,26406,23231768,00,0.00,N,5,-3, 20250401,883,872,889,859,72855,63440584,00,0.00,N,2,3, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index fb8fe79b422d..f4572605ddc0 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 +20250404,3030,3055,3170,3030,16464,50515959,00,0.00,N,5,-145, 20250403,3175,3100,3175,3055,13700,42621445,00,0.00,N,2,50, 20250402,3125,3230,3230,3065,32335,100715605,00,0.00,N,5,-90, 20250401,3215,3240,3325,3115,29260,93095405,00,0.00,N,5,-25, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index f4fa41ac4138..108ca74e6e11 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 +20250404,6640,6340,6640,6340,7741,50205620,00,0.00,N,2,140, 20250403,6500,6630,6700,6500,6906,45297230,00,0.00,N,5,-180, 20250402,6680,6820,6820,6600,13356,89866980,00,0.00,N,5,-80, 20250401,6760,6280,6850,6280,26091,170415490,00,0.00,N,2,440, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index e690ecd652ec..c2793f73faed 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 +20250404,9970,9390,10150,9390,551424,5443671500,00,0.00,N,2,490, 20250403,9480,9210,9730,9170,149284,1421672230,00,0.00,N,2,140, 20250402,9340,9800,9800,9280,151103,1429542210,00,0.00,N,5,-370, 20250401,9710,9190,10650,9170,1231332,12528452490,00,0.00,N,2,540, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 389a514736ae..31eb9f4c01b9 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 +20250404,24250,23200,24550,22650,365029,8707057950,00,0.00,N,2,1550, 20250403,22700,21300,23300,21300,135808,3074791350,00,0.00,N,2,600, 20250402,22100,22900,23150,21450,168784,3764653850,00,0.00,N,5,-450, 20250401,22550,20450,22850,20350,167900,3673906100,00,0.00,N,2,2150, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 55bf8ec361aa..81de048be83c 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 +20250404,24950,23050,25500,22200,170731,4059356425,00,0.00,N,2,1850, 20250403,23100,22000,23700,21350,86552,1973749725,00,0.00,N,2,400, 20250402,22700,23500,23600,22350,92150,2110560700,00,0.00,N,5,-400, 20250401,23100,23450,24150,22850,94129,2202850925,00,0.00,N,5,-350, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index b2b763b9cf42..c384183893e5 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 +20250404,2640,2500,2740,2475,88891,230036920,00,0.00,N,2,135, 20250403,2505,2510,2540,2480,46068,115119609,00,0.00,N,5,-35, 20250402,2540,2670,2670,2535,35415,90368250,00,0.00,N,5,-35, 20250401,2575,2525,2620,2525,35031,90184555,00,0.00,N,2,50, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 5d755f50ed9e..7c927aa1f457 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 +20250404,9810,9210,9990,9110,359552,3445696530,00,0.00,N,2,410, 20250403,9400,8680,9500,8300,339051,2984089940,00,0.00,N,2,650, 20250402,8750,9030,9150,8500,257791,2252906405,00,0.00,N,5,-200, 20250401,8950,9330,9670,8810,458605,4189505920,00,0.00,N,2,100, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 36387cc31d6e..3581eef4f921 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 +20250404,3945,3885,4030,3885,26273,104390377,00,0.00,N,2,60, 20250403,3885,4020,4680,3885,455071,1973581829,00,0.00,N,5,-135, 20250402,4020,3950,4035,3925,13545,53741580,00,0.00,N,2,70, 20250401,3950,3970,4025,3900,29050,115101645,00,0.00,N,5,-20, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index db82a27eb184..04661a87d4ef 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 +20250404,181500,189200,189500,179500,24136,4401955900,00,0.00,N,5,-8500, 20250403,190000,179000,192500,178000,30236,5673966250,00,0.00,N,2,9000, 20250402,181000,188600,189500,180600,11603,2143289650,00,0.00,N,5,-7600, 20250401,188600,186200,189100,181100,23474,4381481700,00,0.00,N,2,5600, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 115c5688d2cd..74a9080d381b 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 +20250404,2245,2145,2245,2100,297502,648648169,00,0.00,N,2,65, 20250403,2180,2200,2235,2170,211113,464168694,00,0.00,N,5,-50, 20250402,2230,2255,2290,2215,242725,541861260,00,0.00,N,5,-25, 20250401,2255,2255,2310,2230,292347,663913847,00,0.00,N,3,0, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 37696f810404..317d14063945 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 +20250404,2705,2645,2720,2610,56562,150683810,00,0.00,N,2,30, 20250403,2675,2720,2720,2655,62447,167035447,00,0.00,N,5,-60, 20250402,2735,2765,2780,2700,46187,125734735,00,0.00,N,5,-25, 20250401,2760,2705,2820,2705,43164,119269675,00,0.00,N,2,30, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index 03cc2f643809..6ad53fcd13c2 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 +20250404,1050,1059,1059,990,49407,51308749,00,0.00,N,5,-10, 20250403,1060,1032,1080,1032,37425,39450816,00,0.00,N,2,8, 20250402,1052,1059,1075,1014,56589,58706002,00,0.00,N,5,-7, 20250401,1059,1049,1065,1032,37562,39416998,00,0.00,N,2,29, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index c67a69103807..cb863bb454da 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 +20250404,3060,2920,3060,2920,36876,110944253,00,0.00,N,2,75, 20250403,2985,3065,3065,2985,39291,118231565,00,0.00,N,5,-85, 20250402,3070,3155,3155,3030,20713,63282398,00,0.00,N,5,-50, 20250401,3120,3025,3120,3025,22752,70262780,00,0.00,N,2,70, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index bbe5c5f33c2d..cbda82edc06b 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 +20250404,863,878,910,844,150844,131061552,00,0.00,N,5,-24, 20250403,887,874,952,843,288321,257823421,00,0.00,N,2,13, 20250402,874,898,917,841,77611,67710614,00,0.00,N,5,-23, 20250401,897,857,897,846,140659,123266093,00,0.00,N,2,40, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index d937a35b757c..8400afb6dad7 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 +20250404,4815,4665,4860,4665,60190,287443865,00,0.00,N,2,10, 20250403,4805,4805,4830,4715,20565,98076885,00,0.00,N,5,-5, 20250402,4810,4840,4885,4765,42943,206226006,00,0.00,N,5,-75, 20250401,4885,4680,4905,4680,70070,337626095,00,0.00,N,2,185, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 24a3f1b8d87b..9bce23fa3eed 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 +20250404,119400,116200,119900,116200,28019,3315207650,00,0.00,N,2,1000, 20250403,118400,114700,119400,114500,35965,4205664550,00,0.00,N,5,-100, 20250402,118500,120300,121000,118400,21955,2613238200,00,0.00,N,5,-1800, 20250401,120300,120100,121100,117800,36100,4318550300,00,0.00,N,2,1000, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index a9520189f927..d259ec172bf0 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 +20250404,3100,3045,3150,2850,111558,339749962,00,0.00,N,2,40, 20250403,3060,2880,3140,2835,152277,461978635,00,0.00,N,2,185, 20250402,2875,2830,2890,2755,26551,75052447,00,0.00,N,2,35, 20250401,2840,2760,2870,2740,28853,81364390,00,0.00,N,2,55, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 92b2cd73d9af..1990db980465 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,10370,10370,10370,10370,0,0,00,0.00,Y,3,0, -20250402,10370,8550,10370,7700,10831066,101712534465,00,0.00,Y,1,2390, +20250404,11410,11390,13050,8050,15840692,176774378540,00,0.00,N,2,1040, +20250403,10370,10370,10370,10370,0,0,00,0.00,N,0,0, +20250402,10370,8550,10370,7700,10831066,101712534465,00,0.00,N,1,2390, 20250401,7980,7980,7980,6850,3594895,27035215715,00,0.00,N,1,1840, 20250331,6140,5800,6140,5400,3078206,17791100640,00,0.00,N,1,1410, 20250328,4730,4730,4730,4730,189916,898302680,00,0.00,N,1,1090, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 4d1e11d32348..1ba3f002083a 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 +20250404,5400,5220,5400,4910,12647,63975480,00,0.00,N,2,160, 20250403,5240,5340,5340,5190,3766,19808390,00,0.00,N,5,-160, 20250402,5400,5430,5530,5330,3852,20809305,00,0.00,N,5,-20, 20250401,5420,5100,5520,5100,10284,55556810,00,0.00,N,2,270, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 08190d85ed0b..ea0f4ed2ac01 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 +20250404,17810,18360,18790,17295,216063,3910661410,00,0.00,N,5,-490, 20250403,18300,16930,18350,16800,154740,2775658665,00,0.00,N,2,970, 20250402,17330,18210,18380,17280,185521,3256428635,00,0.00,N,5,-840, 20250401,18170,18310,18760,18040,144029,2629870840,00,0.00,N,2,30, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index a4c658d14dea..b5fd91f1338d 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 +20250404,199,199,199,199,0,0,00,0.00,Y,3,0, 20250403,199,199,199,199,0,0,00,0.00,Y,3,0, 20250402,199,199,199,199,0,0,00,0.00,Y,3,0, 20250401,199,199,199,199,0,0,00,0.00,Y,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index ae647338cd23..61d5e2da9115 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 +20250404,1900,1856,1900,1821,45924,85481319,00,0.00,N,2,29, 20250403,1871,1851,1871,1816,41328,76562709,00,0.00,N,3,0, 20250402,1871,1780,1945,1760,159578,294803076,00,0.00,N,2,101, 20250401,1770,1894,1910,1512,405834,702073279,00,0.00,N,5,-115, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 544568408953..29d30d910c55 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 +20250404,3585,3470,3620,3440,158723,559056920,00,0.00,N,2,65, 20250403,3520,3450,3550,3405,47334,164829810,00,0.00,N,2,35, 20250402,3485,3475,3545,3455,47667,166227950,00,0.00,N,5,-30, 20250401,3515,3430,3560,3430,55398,193570844,00,0.00,N,2,85, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index f72b5e28420b..d9c24028af32 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 +20250404,3350,3295,3350,3235,256817,844357063,00,0.00,N,2,50, 20250403,3300,3250,3325,3220,290801,953289542,00,0.00,N,5,-20, 20250402,3320,3110,3350,3110,827687,2693684822,00,0.00,N,2,210, 20250401,3110,2990,3155,2990,391208,1219752102,00,0.00,N,2,150, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index be4b24b26246..111192212d39 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 +20250404,116500,110200,118500,108800,146379,16661074700,00,0.00,N,2,4200, 20250403,112300,109300,115300,107400,92658,10434282700,00,0.00,N,2,300, 20250402,112000,114400,118000,111500,104977,11947476050,00,0.00,N,5,-700, 20250401,112700,107100,117300,107100,245607,27703419450,00,0.00,N,2,6500, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 1539d5c79aca..2ddc4decf5fd 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 +20250404,1420,1442,1442,1342,21443,29833244,00,0.00,N,2,20, 20250403,1400,1518,1518,1374,34639,48305000,00,0.00,N,5,-20, 20250402,1420,1437,1462,1335,67012,94722401,00,0.00,N,5,-24, 20250401,1444,1474,1474,1441,22942,33194465,00,0.00,N,5,-2, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 31dfcdd0acef..0a319ae18ab2 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 +20250404,2890,2865,2890,2865,1000,2876125,00,0.00,N,3,0, 20250403,2890,2895,2895,2800,4012,11495600,00,0.00,N,5,-5, 20250402,2895,2945,2990,2810,11645,33528115,00,0.00,N,5,-50, 20250401,2945,2870,2965,2820,5556,15951705,00,0.00,N,5,-35, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 9ca73f40e9fa..4d68350bd640 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 +20250404,7090,7050,7730,6890,70434,516628140,00,0.00,N,5,-10, 20250403,7100,7100,7360,7030,45176,325974180,00,0.00,N,5,-250, 20250402,7350,7300,8020,7260,240141,1847340795,00,0.00,N,2,70, 20250401,7280,6780,7610,6720,84499,612297550,00,0.00,N,2,470, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 3975cf87c988..315490fc4add 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 +20250404,7300,7010,7300,6850,67135,476264970,00,0.00,N,2,270, 20250403,7030,6980,7080,6730,33635,233249585,00,0.00,N,2,10, 20250402,7020,7030,7190,6950,51980,366336855,00,0.00,N,2,70, 20250401,6950,7400,7450,6910,95458,673915435,00,0.00,N,5,-480, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 104b00642eea..c69c8039afee 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 +20250404,9880,9930,10090,9760,16603,164436165,00,0.00,N,5,-50, 20250403,9930,9940,10080,9650,18089,179682345,00,0.00,N,5,-80, 20250402,10010,10060,10380,9950,16889,169741520,00,0.00,N,5,-90, 20250401,10100,9970,10390,9960,10481,107234320,00,0.00,N,2,90, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 6711efedbe2e..32d20cb764d8 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 +20250404,2280,2800,3000,2280,3795,9088310,00,0.00,N,4,-400, 20250403,2680,2900,2900,2400,2226,5764810,00,0.00,N,5,-80, 20250402,2760,2400,2760,2400,5884,16203020,00,0.00,N,1,360, 20250401,2400,2400,2400,2400,0,0,00,0.00,N,3,0, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index a1fdf01c7766..2f882095a92f 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 +20250404,1228,1227,1230,1202,9299,11366427,00,0.00,N,2,13, 20250403,1215,1248,1248,1176,20274,24741589,00,0.00,N,5,-21, 20250402,1236,1215,1255,1214,8902,10935860,00,0.00,N,2,7, 20250401,1229,1230,1240,1197,9928,12132895,00,0.00,N,2,29, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 8142be6c1186..83f68ddacbf0 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 +20250404,5390,6030,6340,5270,244934,1416544170,00,0.00,N,5,-690, 20250403,6080,6150,6240,5630,137795,824075040,00,0.00,N,5,-130, 20250402,6210,6010,6460,5970,266514,1646311410,00,0.00,N,2,240, 20250401,5970,5370,6000,5210,233929,1348382545,00,0.00,N,2,610, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 9d54d4fb101d..381183b9a00b 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 +20250404,2365,2260,2470,2255,132610,316208575,00,0.00,N,2,115, 20250403,2250,2180,2305,2180,34522,78193840,00,0.00,N,5,-40, 20250402,2290,2375,2375,2225,53901,121747970,00,0.00,N,5,-60, 20250401,2350,2275,2355,2235,49773,115018822,00,0.00,N,2,145, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index d332d70aff7e..14e8e342fb22 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 +20250404,5150,5160,5210,5050,15764,80389510,00,0.00,N,2,10, 20250403,5140,5270,5280,5060,17442,90146100,00,0.00,N,5,-70, 20250402,5210,5380,5480,5170,19346,101476240,00,0.00,N,5,-150, 20250401,5360,5480,5490,5350,25650,138477960,00,0.00,N,5,-10, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index f3f8db785a44..c4b63c11cbcd 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 +20250404,11920,11780,12260,11450,56517,668686035,00,0.00,N,2,10, 20250403,11910,11420,12000,11420,49758,587544870,00,0.00,N,2,110, 20250402,11800,12250,12250,11790,50334,597616220,00,0.00,N,5,-330, 20250401,12130,11650,12130,11650,51593,617117510,00,0.00,N,2,580, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index c11726fc49aa..ec4c0c52e8cb 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 +20250404,5730,5830,6020,5720,91666,536082005,00,0.00,N,5,-170, 20250403,5900,5640,5940,5550,69103,403254855,00,0.00,N,2,100, 20250402,5800,6060,6160,5800,81437,482536950,00,0.00,N,5,-230, 20250401,6030,6030,6190,5990,80898,490327700,00,0.00,N,2,110, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index c8b4062bd314..74357c5a5235 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 +20250404,16440,16570,16620,16300,1773026,29170059840,00,0.00,N,5,-190, 20250403,16630,16420,16710,16310,1993845,32967798835,00,0.00,N,5,-120, 20250402,16750,16650,16800,16580,1486320,24837240106,00,0.00,N,5,-50, 20250401,16800,16410,16870,16410,1305074,21862166015,00,0.00,N,2,300, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index f30939e30d79..c4d8f7355ac3 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 +20250404,2730,2700,2790,2670,10947,29817870,00,0.00,N,5,-10, 20250403,2740,2790,2790,2720,5578,15334710,00,0.00,N,3,0, 20250402,2740,2845,2845,2715,12480,34429695,00,0.00,N,5,-105, 20250401,2845,2895,2895,2785,6592,18609405,00,0.00,N,2,60, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index a7d0c65e19b9..4719c6d81cbd 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 +20250404,282,252,282,250,2475232,659277817,00,0.00,N,2,19, 20250403,263,269,269,255,632162,163931328,00,0.00,N,3,0, 20250402,263,278,279,262,1014851,271438925,00,0.00,N,5,-6, 20250401,269,264,276,263,1428082,380557966,00,0.00,N,2,1, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index ca72928d9181..1118ba8892bd 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 +20250404,21150,20650,22150,20500,204239,4360286450,00,0.00,N,3,0, 20250403,21150,19550,21450,19550,156990,3250581495,00,0.00,N,2,950, 20250402,20200,20750,21250,20000,102015,2070529275,00,0.00,N,5,-300, 20250401,20500,19850,20900,19710,145889,2967864380,00,0.00,N,2,830, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index b015a52e25d6..8284a5da28c9 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 +20250404,3150,3170,3280,3130,17591,55459145,00,0.00,N,5,-20, 20250403,3170,3205,3205,3130,20542,64809755,00,0.00,N,5,-35, 20250402,3205,3230,3230,3165,13399,42793350,00,0.00,N,2,5, 20250401,3200,3150,3200,3150,15322,48676385,00,0.00,N,2,30, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index ecd42d05a0ee..07e9ac36ad46 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 +20250404,7100,6800,7770,6150,414965,2928947020,00,0.00,N,2,580, 20250403,6520,6330,6700,6250,51757,338625840,00,0.00,N,2,130, 20250402,6390,6650,6830,6300,75672,489269530,00,0.00,N,5,-390, 20250401,6780,6400,6980,6040,140954,929960690,00,0.00,N,2,630, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 8430871bbda1..d23e57daaa53 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 +20250404,4000,3900,4050,3805,61708,243930075,00,0.00,N,5,-55, 20250403,4055,3900,4170,3870,55694,223591200,00,0.00,N,3,0, 20250402,4055,4225,4340,4020,54924,224826960,00,0.00,N,5,-140, 20250401,4195,4040,4265,4040,33300,139252653,00,0.00,N,2,115, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index e322fd152e24..eefadea579b0 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 +20250404,3250,3100,3330,3085,287254,919019798,00,0.00,N,2,60, 20250403,3190,3150,3265,3125,242482,774551930,00,0.00,N,5,-45, 20250402,3235,3340,3390,3180,470393,1524803361,00,0.00,N,5,-65, 20250401,3300,3515,3670,3255,898082,3122136681,00,0.00,N,5,-215, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 7600b08741db..ff1e50751415 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 +20250404,7180,7210,7280,6920,82972,588882825,00,0.00,N,2,20, 20250403,7160,7030,7330,7010,65658,473550765,00,0.00,N,5,-60, 20250402,7220,7450,7630,7150,65956,480602870,00,0.00,N,5,-40, 20250401,7260,7570,7630,7230,58227,429001250,00,0.00,N,5,-140, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 5a62b631c412..c236000d196f 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 +20250404,7630,7530,7700,7410,85375,642069505,00,0.00,N,5,-30, 20250403,7660,7650,7730,7530,38325,292596440,00,0.00,N,5,-210, 20250402,7870,7900,7900,7700,36279,281908990,00,0.00,N,5,-30, 20250401,7900,7700,8000,7700,51099,403483520,00,0.00,N,2,170, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index ebc3692a0953..1f5e62677d61 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,5650,5660,5660,5660,0,0,00,0.00,Y,5,-10, -20250402,5660,5650,5660,5650,51,288160,00,0.00,Y,3,0, +20250404,5650,5650,5650,5600,2502,14135750,00,0.00,N,3,0, +20250403,5650,5650,5650,5650,0,0,00,0.00,N,3,-10, +20250402,5660,5650,5660,5650,51,288160,00,0.00,N,3,0, 20250401,5660,5660,5660,5660,0,0,00,0.00,N,3,-10, 20250331,5670,5600,5670,5600,101,565670,00,0.00,N,2,10, 20250328,5660,5550,5670,5550,3546,19778770,00,0.00,N,2,100, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 397ab31d832a..8666dd0c7e44 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 +20250404,16300,16430,16430,15960,5769,92921080,00,0.00,N,2,40, 20250403,16260,16220,16470,15720,8812,142097650,00,0.00,N,5,-120, 20250402,16380,16680,16680,16040,8868,143847330,00,0.00,N,5,-120, 20250401,16500,16090,17260,16090,13575,223543130,00,0.00,N,2,150, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 3b24322e8032..7c4a7bc79d61 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 +20250404,4495,4300,4495,4210,10363,44513929,00,0.00,N,2,195, 20250403,4300,4300,4340,4250,3532,15122435,00,0.00,N,2,5, 20250402,4295,4690,4690,4255,27744,121220040,00,0.00,N,5,-20, 20250401,4315,4350,4420,4175,32832,141377480,00,0.00,N,5,-35, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 016ccea5666e..80dd6ef360fe 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 +20250404,3430,3425,3615,3390,20049,70422590,00,0.00,N,2,10, 20250403,3420,3425,3480,3420,4653,16041030,00,0.00,N,3,0, 20250402,3420,3410,3500,3390,856,2920330,00,0.00,N,2,10, 20250401,3410,3305,3450,3305,7548,25488740,00,0.00,N,2,20, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index d880918925ed..46928cf9b47a 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 +20250404,2840,2805,2855,2775,4724,13250585,00,0.00,N,2,15, 20250403,2825,2780,2850,2735,3194,8929975,00,0.00,N,2,45, 20250402,2780,2845,2845,2765,14432,40335885,00,0.00,N,3,0, 20250401,2780,2770,2815,2770,11233,31362240,00,0.00,N,5,-10, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index eff35325725e..52f1f27f1d27 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 +20250404,4480,4515,4615,4480,45820,206930625,00,0.00,N,5,-50, 20250403,4530,4425,4640,4390,45375,204052950,00,0.00,N,2,90, 20250402,4440,4290,4470,4290,27333,119572486,00,0.00,N,2,140, 20250401,4300,4175,4330,4160,29001,123922865,00,0.00,N,2,145, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index a9e24b7ee13c..a5425819a35d 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 +20250404,7790,7520,7790,7380,13092,97862170,00,0.00,N,2,220, 20250403,7570,7580,7620,7420,6073,45571250,00,0.00,N,5,-30, 20250402,7600,7660,7680,7480,6501,49222430,00,0.00,N,5,-60, 20250401,7660,7530,7660,7450,11868,89030325,00,0.00,N,2,210, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 25cbb1a37332..5a0c7c85625c 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 +20250404,4900,4600,4990,4600,41,194290,00,0.00,N,2,200, 20250403,4700,4700,4895,4700,23,111610,00,0.00,N,3,0, 20250402,4700,4700,4700,4700,0,0,00,0.00,N,3,-290, 20250401,4990,4100,4990,4100,111,544400,00,0.00,N,2,590, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 0da7ab3c0f46..af1fe38a5f1e 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 +20250404,3355,3350,3430,3305,202381,679811364,00,0.00,N,5,-30, 20250403,3385,3325,3410,3325,168242,567913215,00,0.00,N,2,5, 20250402,3380,3390,3430,3330,171556,579629019,00,0.00,N,5,-5, 20250401,3385,3330,3410,3330,234203,790586012,00,0.00,N,2,60, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 86ff1be51eee..6cc6b88e178c 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 +20250404,17960,18400,18740,17500,376468,6804542675,00,0.00,N,5,-850, 20250403,18810,18900,19110,18690,233835,4415951185,00,0.00,N,5,-760, 20250402,19570,20650,20650,19470,324422,6427279755,00,0.00,N,5,-830, 20250401,20400,20400,21000,19750,334281,6839064590,00,0.00,N,2,250, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index c482e41e48fd..f7137258a27c 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 +20250404,3000,3150,3205,2935,252104,770266774,00,0.00,N,5,-220, 20250403,3220,2980,3300,2910,609061,1936458111,00,0.00,N,2,240, 20250402,2980,2940,2980,2860,127486,370748105,00,0.00,N,2,40, 20250401,2940,2745,3050,2700,426053,1245555545,00,0.00,N,2,235, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index f1d763acf0ed..ac0635cddeb8 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 +20250404,2190,2150,2205,2100,81503,174572021,00,0.00,N,2,20, 20250403,2170,2230,2245,2170,46235,101727820,00,0.00,N,5,-65, 20250402,2235,2255,2300,2225,58474,131313400,00,0.00,N,2,5, 20250401,2230,2170,2290,2150,107658,239976075,00,0.00,N,2,60, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 39399e032538..41a5e098b504 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 +20250404,1228,1218,1239,1185,300019,360191468,00,0.00,N,3,0, 20250403,1228,1225,1255,1210,129700,159474956,00,0.00,N,5,-30, 20250402,1258,1266,1279,1230,136354,170882507,00,0.00,N,5,-6, 20250401,1264,1237,1270,1237,164966,207241902,00,0.00,N,2,41, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 2931479c4afd..27914c00a7b0 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 +20250404,3150,3165,3255,3135,40162,127906139,00,0.00,N,5,-45, 20250403,3195,3170,3255,3140,18477,59240325,00,0.00,N,5,-20, 20250402,3215,3260,3335,3215,29712,97007835,00,0.00,N,5,-45, 20250401,3260,3200,3275,3090,62033,199038915,00,0.00,N,2,120, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index fd26264a13db..3a8abeff7afa 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 +20250404,11690,11520,11950,10870,532412,6080695270,00,0.00,N,2,960, 20250403,10730,10730,11180,10610,76909,838040220,00,0.00,N,5,-180, 20250402,10910,10820,11150,10500,94459,1027381140,00,0.00,N,2,90, 20250401,10820,10310,10960,10310,81588,874310175,00,0.00,N,2,430, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index bd5e62fc9300..41885f2eb3a7 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 +20250404,26500,24900,26700,24350,128623,3287909400,00,0.00,N,2,1900, 20250403,24600,23500,25050,23500,36167,885891200,00,0.00,N,2,250, 20250402,24350,23700,24750,23200,72595,1756156525,00,0.00,N,2,550, 20250401,23800,22250,23900,22250,62568,1453667325,00,0.00,N,2,1600, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 61ad56ff33a4..6d9c80834e14 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 +20250404,5490,5790,5790,5380,96318,530690480,00,0.00,N,5,-300, 20250403,5790,5580,5890,5500,133048,760826285,00,0.00,N,2,160, 20250402,5630,5380,5800,5240,197999,1106134180,00,0.00,N,2,330, 20250401,5300,5310,5320,5110,46392,242727620,00,0.00,N,2,100, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index b407953dcc77..54446d24638a 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 +20250404,20450,21000,21200,19980,19739,403949800,00,0.00,N,5,-650, 20250403,21100,21300,21700,20650,13647,286730925,00,0.00,N,5,-600, 20250402,21700,21600,21950,21100,13239,284811500,00,0.00,N,2,200, 20250401,21500,21000,21800,20650,33683,708898700,00,0.00,N,2,500, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 107437044b0e..926855f7db29 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 +20250404,6620,6300,6670,6300,62726,405026425,00,0.00,N,2,90, 20250403,6530,6210,6810,6210,65048,421117580,00,0.00,N,2,10, 20250402,6520,6920,6920,6500,65312,430226270,00,0.00,N,5,-250, 20250401,6770,6690,6800,6580,80544,537790320,00,0.00,N,2,330, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index ab14fcc6d6fa..1e699640b7dc 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 +20250404,949,944,972,912,237025,223515018,00,0.00,N,2,7, 20250403,942,986,986,930,133096,126711690,00,0.00,N,5,-44, 20250402,986,979,987,920,149688,142752617,00,0.00,N,2,7, 20250401,979,990,991,930,118143,114454568,00,0.00,N,2,9, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 00203cb2e105..253db37ae610 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 +20250404,2395,2395,2395,2395,1,2395,00,0.00,N,2,20, 20250403,2375,2375,2375,2375,1,2375,00,0.00,N,2,30, 20250402,2345,2310,2345,2310,315,735050,00,0.00,N,5,-30, 20250401,2375,2385,2385,2260,224,514710,00,0.00,N,2,35, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index f82345d8d7e4..0fb7a71db092 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 -20250403,161,161,161,161,0,0,00,0.00,Y,3,0, +20250404,161,161,161,161,0,0,00,0.00,Y,3,0, +20250403,161,161,161,161,0,0,00,0.00,Y,0,0, 20250402,161,161,161,161,0,0,00,0.00,Y,0,0, 20250401,161,161,161,161,0,0,00,0.00,Y,0,0, 20250331,161,161,161,161,0,0,00,0.00,Y,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 0c46503c6f9a..db4c9d15a1c2 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 +20250404,23250,22100,23650,22100,318265,7267697725,00,0.00,N,2,200, 20250403,23050,21750,23500,21200,364126,8231198500,00,0.00,N,2,650, 20250402,22400,23150,23500,22000,342778,7701779400,00,0.00,N,5,-550, 20250401,22950,25350,25550,22950,608388,14535067225,00,0.00,N,5,-1800, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 293943998379..7a8cf677c73d 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 +20250404,6250,5800,6260,5770,39519,235542390,00,0.00,N,2,280, 20250403,5970,5880,6040,5880,52734,313983250,00,0.00,N,5,-150, 20250402,6120,6370,6450,6060,28467,176133500,00,0.00,N,5,-290, 20250401,6410,6160,6440,6160,23371,147874315,00,0.00,N,2,260, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 57ac6c12194c..aab14fcd43eb 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 +20250404,21900,21800,22650,21400,796053,17370038275,00,0.00,N,2,50, 20250403,21850,21100,21950,21050,681362,14780540125,00,0.00,N,2,150, 20250402,21700,22650,22850,21650,601428,13170625050,00,0.00,N,5,-900, 20250401,22600,22000,23050,21950,488731,11054564125,00,0.00,N,2,550, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index e3562a740c1f..647cfe327ef7 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 +20250404,8290,7680,8500,7680,65349,521921670,00,0.00,N,2,390, 20250403,7900,8020,8120,7850,44816,358551805,00,0.00,N,5,-150, 20250402,8050,8250,8370,8000,53457,431084900,00,0.00,N,5,-300, 20250401,8350,8100,8430,8100,42332,353213215,00,0.00,N,2,230, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 154464550193..3e4198145de8 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 +20250404,102300,103300,105100,101000,125078,12863752400,00,0.00,N,5,-2600, 20250403,104900,97400,105500,97200,287933,29861270550,00,0.00,N,2,5200, 20250402,99700,101600,101700,99000,127582,12724769900,00,0.00,N,5,-1700, 20250401,101400,99400,102000,98900,91340,9225817650,00,0.00,N,2,2100, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 73171f5dcc92..4abac25664f0 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 +20250404,5700,5670,5970,5670,18355,106073440,00,0.00,N,5,-200, 20250403,5900,5550,6350,5430,51247,303789425,00,0.00,N,2,310, 20250402,5590,5710,5770,5590,14657,83119210,00,0.00,N,5,-150, 20250401,5740,5640,5950,5610,22825,131899830,00,0.00,N,2,50, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 90691af8d3ae..f372fb455b02 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 +20250404,4115,4200,4200,4000,7200,29369755,00,0.00,N,5,-30, 20250403,4145,4285,4285,4040,8044,33262530,00,0.00,N,5,-140, 20250402,4285,4300,4300,4070,3203,13320435,00,0.00,N,5,-15, 20250401,4300,4450,4450,4100,1363,5679010,00,0.00,N,5,-160, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index f241c0988f07..fb363a75c26c 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 +20250404,48600,48050,49600,46850,273225,13218844575,00,0.00,N,5,-50, 20250403,48650,46300,48750,45500,249769,11984942250,00,0.00,N,2,700, 20250402,47950,50100,50100,46750,383248,18292148575,00,0.00,N,5,-1600, 20250401,49550,50100,51300,49450,350195,17628689650,00,0.00,N,2,250, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 38e1537b6bfb..7eb54c301629 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 +20250404,900,894,904,887,48318,43268728,00,0.00,N,5,-5, 20250403,905,886,911,882,55575,49887126,00,0.00,N,2,10, 20250402,895,866,898,861,62590,55600377,00,0.00,N,2,28, 20250401,867,843,875,843,43794,37772452,00,0.00,N,2,17, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 4202e4133325..4651c86d3d64 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 +20250404,300000,291500,309000,291500,341845,102267901750,00,0.00,N,2,4500, 20250403,295500,286500,295500,286000,184291,54004524000,00,0.00,N,2,4500, 20250402,291000,291500,297000,286000,235628,69007773000,00,0.00,N,3,0, 20250401,291000,284500,292500,282000,223582,64465430500,00,0.00,N,2,12000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 95cb6685a456..d4d43a05bd11 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 +20250404,6230,6080,6240,5720,23762,144809175,00,0.00,N,2,140, 20250403,6090,6000,6110,5960,4356,26415580,00,0.00,N,2,50, 20250402,6040,6040,6100,6010,8805,53244860,00,0.00,N,5,-60, 20250401,6100,5870,6100,5870,9337,56433180,00,0.00,N,2,190, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 4df43945d7f2..218aecdb5b3a 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 +20250404,3495,3510,3520,3465,177376,619586242,00,0.00,N,5,-15, 20250403,3510,3490,3545,3465,183224,644475325,00,0.00,N,2,20, 20250402,3490,3485,3540,3465,194860,684135567,00,0.00,N,2,10, 20250401,3480,3525,3530,3480,150729,528372192,00,0.00,N,3,0, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 8339b215d783..167874e71c9b 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 +20250404,3750,3685,3760,3650,99048,366614810,00,0.00,N,2,40, 20250403,3710,3775,4300,3705,1604208,6430179789,00,0.00,N,5,-80, 20250402,3790,3790,3845,3740,12477,47096679,00,0.00,N,3,0, 20250401,3790,3685,3835,3685,18009,68144544,00,0.00,N,2,100, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index c68dc16921ee..b715e08c56c2 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 +20250404,10390,10110,10650,10090,34137,350968360,00,0.00,N,5,-80, 20250403,10470,10300,10600,10150,21162,218380350,00,0.00,N,5,-160, 20250402,10630,11090,11090,10510,13007,137859280,00,0.00,N,5,-260, 20250401,10890,10280,11100,10280,12723,135688570,00,0.00,N,2,500, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 1ad0edc1b492..d920bb90c9a2 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 +20250404,1720,1740,1768,1703,45478,78836834,00,0.00,N,5,-41, 20250403,1761,1804,1804,1744,41832,74005477,00,0.00,N,5,-26, 20250402,1787,1780,1819,1760,39521,70340793,00,0.00,N,2,8, 20250401,1779,1774,1814,1732,43242,76941730,00,0.00,N,2,5, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 2a8b4e1c4b02..9894246252ab 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 +20250404,945,830,976,789,8508113,7770007070,00,0.00,N,2,104, 20250403,841,821,925,800,6414280,5477856826,00,0.00,N,2,3, 20250402,838,884,900,825,952871,804544687,00,0.00,N,5,-46, 20250401,884,770,903,770,2611048,2250735311,00,0.00,N,2,121, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 9a8331e5636f..c2d6b182841f 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 +20250404,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250403,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250402,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250401,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 654bef473efc..d515d3c00f16 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 +20250404,2900,2800,2900,2785,33824,95059980,00,0.00,N,2,50, 20250403,2850,2860,2910,2850,11703,33493445,00,0.00,N,5,-35, 20250402,2885,2890,2910,2855,16309,46881055,00,0.00,N,5,-5, 20250401,2890,2900,2975,2880,11732,34134680,00,0.00,N,5,-25, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 3ea6e6c9615c..faf10636b932 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 -20250403,3000,2700,3090,2700,153,457950,00,0.00,N,2,310, +20250404,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250403,3000,2700,3090,2700,153,457950,00,0.00,Y,2,310, 20250402,2690,2690,2690,2690,195,524550,00,0.00,N,3,0, 20250401,2690,2690,2690,2690,0,0,00,0.00,N,3,0, 20250331,2690,2690,2690,2690,1000,2690000,00,0.00,N,2,85, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 589c9f0e4db3..c655f363c98b 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 +20250404,1021,1020,1054,1001,284770,290611173,00,0.00,N,5,-13, 20250403,1034,1034,1047,1018,285063,292334938,00,0.00,N,5,-7, 20250402,1041,1085,1085,1034,475831,500904207,00,0.00,N,5,-45, 20250401,1086,1147,1147,1067,743032,812026797,00,0.00,N,5,-33, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 126934b2d6a0..4eb7a69fab6a 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 +20250404,4685,4655,4685,4580,11500,53338850,00,0.00,N,3,0, 20250403,4685,4765,4765,4655,12606,59050266,00,0.00,N,5,-110, 20250402,4795,4790,4810,4720,9842,46782240,00,0.00,N,5,-45, 20250401,4840,4580,4845,4580,41837,197927140,00,0.00,N,2,260, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 4f33b6cfa0a2..e2be7e954428 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 +20250404,3190,3130,3270,3080,473823,1496876273,00,0.00,N,2,30, 20250403,3160,3090,3240,3060,521124,1649002920,00,0.00,N,5,-40, 20250402,3200,3300,3390,3190,955186,3151943155,00,0.00,N,5,-15, 20250401,3215,3300,3335,3205,455065,1478156530,00,0.00,N,5,-15, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 008b2dc9c358..207faba15827 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 +20250404,1257,1213,1257,1213,46600,57149085,00,0.00,N,2,21, 20250403,1236,1238,1246,1228,21097,26119019,00,0.00,N,5,-17, 20250402,1253,1252,1261,1227,41824,51730897,00,0.00,N,5,-10, 20250401,1263,1238,1265,1217,76176,94417057,00,0.00,N,2,25, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index fc6d67f8899e..d09bfeec5d3a 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 +20250404,3970,3885,4070,3840,196776,776999770,00,0.00,N,2,30, 20250403,3940,3900,3965,3855,190337,746155647,00,0.00,N,5,-30, 20250402,3970,4055,4130,3910,180621,723863765,00,0.00,N,5,-60, 20250401,4030,3910,4080,3910,298793,1198337045,00,0.00,N,2,125, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index b53db432ca16..97003f888e47 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 +20250404,7460,7300,7580,7150,24913,183901845,00,0.00,N,2,110, 20250403,7350,7320,7450,7130,12449,90956480,00,0.00,N,2,30, 20250402,7320,7480,7530,7200,21275,155968320,00,0.00,N,5,-120, 20250401,7440,7360,7620,7300,20319,151235620,00,0.00,N,2,50, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index f4acae693545..4e3dd8fcd1c9 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 +20250404,4660,4690,4690,4610,61290,284848350,00,0.00,N,5,-50, 20250403,4710,4720,4740,4625,62038,290614314,00,0.00,N,2,35, 20250402,4675,4660,4705,4600,62016,288900785,00,0.00,N,2,15, 20250401,4660,4610,4675,4590,62742,291807519,00,0.00,N,2,55, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 32933968ef61..8ebd48704d47 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 +20250404,3960,4000,4025,3865,227151,890541715,00,0.00,N,5,-30, 20250403,3990,3975,4035,3910,63533,252740980,00,0.00,N,5,-25, 20250402,4015,4125,4125,3980,59405,238497825,00,0.00,N,5,-100, 20250401,4115,4085,4230,4080,122729,509687780,00,0.00,N,2,30, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 063858951857..b5988aff12ee 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 +20250404,2770,2755,2775,2690,13329,36289985,00,0.00,N,5,-10, 20250403,2780,2750,2780,2690,15128,41453412,00,0.00,N,2,25, 20250402,2755,2690,2755,2660,10784,29095435,00,0.00,N,2,65, 20250401,2690,2600,2715,2555,15780,41725070,00,0.00,N,2,90, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index fa4e59040105..ef2247b686e5 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 +20250404,2390,2395,2395,2205,86459,199068502,00,0.00,N,5,-10, 20250403,2400,2375,2600,2280,79464,191064063,00,0.00,N,5,-55, 20250402,2455,2340,2455,2275,100666,241014720,00,0.00,N,2,100, 20250401,2355,2270,2355,2100,71335,161491221,00,0.00,N,2,205, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index bc3ed7413939..5e4a24d12573 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 +20250404,7190,7100,7310,6990,376274,2690904650,00,0.00,N,2,60, 20250403,7130,7140,7220,7000,238554,1705965265,00,0.00,N,5,-130, 20250402,7260,7250,7390,7140,360764,2618630210,00,0.00,N,2,70, 20250401,7190,6970,7240,6890,443343,3155238100,00,0.00,N,2,280, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 8607d9af1070..9fde5743b352 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 +20250404,3900,3900,3900,3900,0,0,00,0.00,Y,3,0, 20250403,3900,3900,3900,3900,0,0,00,0.00,Y,3,0, 20250402,3900,3900,3900,3900,1,3900,00,0.00,Y,3,0, 20250401,3900,3900,3900,3900,1,3900,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 05b731f25f10..63f0431f12cd 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 +20250404,1230,1190,1235,1170,229694,274417464,00,0.00,N,2,33, 20250403,1197,1167,1222,1167,118036,141398575,00,0.00,N,5,-26, 20250402,1223,1230,1230,1195,89454,108439360,00,0.00,N,5,-2, 20250401,1225,1179,1230,1171,191919,231489601,00,0.00,N,2,45, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 5de5988b185c..57c09f7d9a46 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 +20250404,14500,12870,14560,12870,293715,4077529710,00,0.00,N,2,1400, 20250403,13100,12910,13200,12500,195259,2542127390,00,0.00,N,5,-330, 20250402,13430,13670,13890,13400,158018,2151214430,00,0.00,N,5,-320, 20250401,13750,13300,13900,13070,268500,3615760945,00,0.00,N,5,-160, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index bf090ef45df8..54d58d23563b 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 +20250404,7500,7210,7670,7210,142063,1055964880,00,0.00,N,2,140, 20250403,7360,7400,7570,7350,82197,611445420,00,0.00,N,5,-210, 20250402,7570,7790,7840,7520,93912,715387405,00,0.00,N,5,-120, 20250401,7690,7700,7900,7670,85240,661017450,00,0.00,N,3,0, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 3f58df786bcb..e0dfe6edf210 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 +20250404,7390,7160,7600,7120,1884941,13923480415,00,0.00,N,2,140, 20250403,7250,7100,7340,6970,1319108,9520826400,00,0.00,N,2,50, 20250402,7200,6990,7400,6920,2809506,20318908810,00,0.00,N,2,250, 20250401,6950,6320,7030,6240,2260766,15293836825,00,0.00,N,2,700, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 030ade825bc4..af8639367ddd 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 +20250404,8610,8550,8650,8450,10523,89670465,00,0.00,N,2,10, 20250403,8600,8560,8770,8450,12229,105415970,00,0.00,N,5,-120, 20250402,8720,8840,8840,8640,17773,154930475,00,0.00,N,5,-80, 20250401,8800,8680,8920,8680,16697,147466430,00,0.00,N,2,90, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index f1287a19d2b8..75d378531e09 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 +20250404,9200,9380,9400,8610,466,4186490,00,0.00,N,3,0, 20250403,9200,9200,9590,8260,2063,18705890,00,0.00,N,2,20, 20250402,9180,9200,9200,9010,151,1364220,00,0.00,N,2,190, 20250401,8990,9400,9600,8510,8428,75885070,00,0.00,N,5,-210, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 97f54ccab300..05f59fc9a76d 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 +20250404,6250,5990,6250,5990,72506,443196140,00,0.00,N,2,120, 20250403,6130,6120,6290,6000,36528,224287650,00,0.00,N,3,0, 20250402,6130,6170,6200,6040,28318,173643820,00,0.00,N,5,-30, 20250401,6160,5860,6170,5860,40240,244467860,00,0.00,N,2,310, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 56c2ce32f8d3..e150baa5bd85 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 +20250404,4465,4470,4475,4430,12982,57808368,00,0.00,N,5,-5, 20250403,4470,4465,4470,4445,10702,47725139,00,0.00,N,2,5, 20250402,4465,4420,4465,4395,8400,37203400,00,0.00,N,2,50, 20250401,4415,4400,4485,4240,40944,181109910,00,0.00,N,3,0, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 8a3e77ae3e21..dd4923d27710 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 +20250404,18250,17600,18410,17600,67632,1213164730,00,0.00,N,2,180, 20250403,18070,17400,18380,17250,47110,846831245,00,0.00,N,5,-50, 20250402,18120,18790,18840,18080,39820,726953020,00,0.00,N,5,-380, 20250401,18500,18170,18820,18170,75070,1388021670,00,0.00,N,2,550, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index c9adff156df3..d9c5b4ec2aee 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 +20250404,5950,5820,6020,5710,39763,231510260,00,0.00,N,3,0, 20250403,5950,5610,5950,5580,30954,179237860,00,0.00,N,2,120, 20250402,5830,6190,6190,5720,63784,374518985,00,0.00,N,5,-300, 20250401,6130,5770,6210,5700,150941,893522690,00,0.00,N,2,370, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 4583a28a0bf9..7abe2421dffb 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 +20250404,6010,5700,6100,5680,156757,937402965,00,0.00,N,2,240, 20250403,5770,5550,5850,5550,84448,484704545,00,0.00,N,3,0, 20250402,5770,5860,5920,5700,57821,334552475,00,0.00,N,5,-80, 20250401,5850,5990,5990,5790,77649,455164270,00,0.00,N,2,10, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index bd9e356783fa..e441b8933795 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 +20250404,2360,2025,2365,1990,2488949,5590019888,00,0.00,N,2,280, 20250403,2080,1990,2110,1984,443122,913940339,00,0.00,N,2,55, 20250402,2025,2065,2075,1991,189435,380740082,00,0.00,N,5,-40, 20250401,2065,1910,2065,1910,338464,685042278,00,0.00,N,2,156, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 8d14eadceac0..6c1a9ebb3fd5 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 +20250404,1588,1579,1588,1513,753211,1162907386,00,0.00,N,2,18, 20250403,1570,1530,1576,1522,594971,924540773,00,0.00,N,2,20, 20250402,1550,1544,1567,1526,384835,594718893,00,0.00,N,2,6, 20250401,1544,1501,1555,1480,506922,775860119,00,0.00,N,2,17, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index fa1372210000..17689e64af5c 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 +20250404,1160,1171,1179,1143,32281,37374643,00,0.00,N,5,-11, 20250403,1171,1195,1204,1171,12845,15292536,00,0.00,N,5,-24, 20250402,1195,1230,1239,1162,29657,35306959,00,0.00,N,5,-28, 20250401,1223,1225,1234,1200,38599,46859533,00,0.00,N,5,-2, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 00b0a0464a43..1f1e86e0ac2f 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 +20250404,72500,71100,73500,70700,42170,3033243700,00,0.00,N,5,-200, 20250403,72700,72700,73500,69200,152129,10889873200,00,0.00,N,5,-2300, 20250402,75000,75900,77000,74300,30490,2299995650,00,0.00,N,5,-900, 20250401,75900,75600,77200,74300,48209,3654962100,00,0.00,N,2,700, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 39377f71037a..6be61c9539ab 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 +20250404,3560,3665,3665,3475,33925,120797063,00,0.00,N,5,-65, 20250403,3625,3500,3625,3435,26046,92618110,00,0.00,N,2,95, 20250402,3530,3500,3550,3415,25715,89212660,00,0.00,N,2,60, 20250401,3470,3500,3565,3425,22039,76632726,00,0.00,N,5,-30, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 2c7d00b2b925..285a11eb06ad 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 +20250404,1695,1621,1769,1621,182523,311853182,00,0.00,N,2,15, 20250403,1680,1772,1800,1675,200942,345625959,00,0.00,N,5,-92, 20250402,1772,1900,1990,1760,301260,555407040,00,0.00,N,5,-71, 20250401,1843,1779,1887,1730,236081,430770139,00,0.00,N,2,106, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index a0045eead74c..89420d29d96f 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 +20250404,1399,1399,1400,1399,45,62959,00,0.00,N,5,-1, 20250403,1400,1410,1410,1316,4132,5450512,00,0.00,N,5,-148, 20250402,1548,1600,1600,1548,8,12444,00,0.00,N,3,0, 20250401,1548,1548,1548,1548,7,10836,00,0.00,N,5,-51, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 102ac3b60833..65f395172d94 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 +20250404,699,699,699,699,1,699,00,0.00,N,3,0, 20250403,699,699,699,699,1,699,00,0.00,N,2,1, 20250402,698,699,699,698,2,1397,00,0.00,N,5,-1, 20250401,699,699,699,699,1,699,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index d2fb862e7716..f1eb1c9d9ad4 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 +20250404,1684,1650,1798,1604,3618,6022563,00,0.00,N,2,9, 20250403,1675,1605,1677,1605,4792,7783757,00,0.00,N,5,-22, 20250402,1697,1795,1795,1608,12727,20838429,00,0.00,N,5,-36, 20250401,1733,1602,1748,1602,5155,8662064,00,0.00,N,2,36, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 1dd3a96de560..80f00f4e9601 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 +20250404,30400,30400,30600,30150,18725,567470875,00,0.00,N,3,0, 20250403,30400,30850,30850,30250,19426,591680850,00,0.00,N,5,-500, 20250402,30900,31250,31300,30750,21437,662557750,00,0.00,N,5,-250, 20250401,31150,30950,31150,30900,12683,393544050,00,0.00,N,2,250, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index e07d88287ba5..619c6c2b9622 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 +20250404,1793,1779,1793,1704,68763,119613145,00,0.00,N,5,-7, 20250403,1800,1601,1800,1595,232363,402509996,00,0.00,N,2,199, 20250402,1601,1617,1675,1570,38414,61519588,00,0.00,N,5,-16, 20250401,1617,1650,1650,1566,25831,41477841,00,0.00,N,2,51, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index cff5a524a516..74313cf197d8 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 +20250404,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250403,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250402,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250401,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 180bde625d9b..4458be156007 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 +20250404,2200,2165,2220,2155,38305,83797861,00,0.00,N,2,10, 20250403,2190,2130,2275,2075,65574,143564235,00,0.00,N,2,65, 20250402,2125,2145,2160,2020,21802,46176034,00,0.00,N,5,-20, 20250401,2145,2175,2215,2145,15315,33415485,00,0.00,N,5,-25, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 87208338c554..a0207eaf2dc0 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 +20250404,6900,6930,7240,6770,136469,947067940,00,0.00,N,5,-200, 20250403,7100,6850,7170,6830,142367,1000025915,00,0.00,N,5,-30, 20250402,7130,7500,7590,6810,321791,2301708975,00,0.00,N,5,-370, 20250401,7500,7370,7840,7310,160110,1219997470,00,0.00,N,2,130, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index f9c741ff6035..b6940b22a05d 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 +20250404,2090,2075,2095,2040,22744,47101125,00,0.00,N,5,-10, 20250403,2100,2095,2100,2060,19717,41081600,00,0.00,N,5,-15, 20250402,2115,2100,2130,2090,18741,39622245,00,0.00,N,2,10, 20250401,2105,2080,2130,2080,19490,41133654,00,0.00,N,2,25, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 51e641b3eda7..e12b49688527 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 +20250404,1507,1492,1529,1471,20681,30746912,00,0.00,N,2,2, 20250403,1505,1501,1534,1493,5746,8647503,00,0.00,N,2,2, 20250402,1503,1495,1520,1472,13536,20162289,00,0.00,N,2,6, 20250401,1497,1436,1500,1436,41502,61224524,00,0.00,N,2,29, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 4e3ce8d55e57..96c7c68d6148 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 +20250404,45450,45200,46100,43900,91620,4116001425,00,0.00,N,5,-350, 20250403,45800,43050,45800,43050,94455,4237986125,00,0.00,N,2,300, 20250402,45500,48000,48000,44700,264791,12122639725,00,0.00,N,5,-2650, 20250401,48150,45900,48500,45900,85890,4080485525,00,0.00,N,2,2200, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 31cf0d6ac554..2bc63c0cdfb2 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 +20250404,1348,1390,1404,1311,529242,712105572,00,0.00,N,5,-42, 20250403,1390,1390,1425,1387,231655,324287355,00,0.00,N,5,-39, 20250402,1429,1488,1570,1421,356858,516757323,00,0.00,N,5,-59, 20250401,1488,1455,1503,1443,285912,422433720,00,0.00,N,2,34, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 0db1f556311c..ee109df7c892 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 +20250404,5260,5180,5260,5090,5925,30470490,00,0.00,N,2,110, 20250403,5150,5230,5240,5040,9857,50757190,00,0.00,N,5,-80, 20250402,5230,5210,5270,5120,3629,18868760,00,0.00,N,2,30, 20250401,5200,5120,5280,5120,11163,58110430,00,0.00,N,5,-30, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index c2f859a00dfb..46172778bda8 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 +20250404,4575,3965,4580,3910,42998,186776034,00,0.00,N,2,595, 20250403,3980,3840,4070,3835,10597,41642195,00,0.00,N,2,135, 20250402,3845,3880,3900,3820,4269,16435630,00,0.00,N,5,-15, 20250401,3860,3845,3895,3800,8950,34576443,00,0.00,N,5,-40, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 4368b12f48ae..bec149bd8513 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 +20250404,738,729,750,701,400197,293067017,00,0.00,N,2,23, 20250403,715,701,726,681,391826,279090446,00,0.00,N,2,12, 20250402,703,661,714,639,631980,431366361,00,0.00,N,2,42, 20250401,661,660,690,660,306082,205571472,00,0.00,N,2,1, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index d25108425424..96a9c5ef919b 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 +20250404,4195,4005,4222,4005,18534,76794339,00,0.00,N,2,80, 20250403,4115,4050,4150,4025,24765,100715385,00,0.00,N,5,-20, 20250402,4135,4400,4400,4110,16829,70514394,00,0.00,N,5,-165, 20250401,4300,4195,4315,4190,18224,77519010,00,0.00,N,2,110, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index cd16d1fd2734..ab33b129dda3 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 +20250404,55700,56900,57500,53700,93282,5170215850,00,0.00,N,5,-1800, 20250403,57500,55000,59300,55000,84127,4832780500,00,0.00,N,5,-1600, 20250402,59100,59500,60300,58200,34634,2047534950,00,0.00,N,5,-200, 20250401,59300,57500,59700,56900,41028,2401129450,00,0.00,N,2,2100, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 492d1a8023f8..9a860fb5bfe7 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 +20250404,24650,25500,26200,23250,103342,2559617975,00,0.00,N,5,-150, 20250403,24800,22700,27300,22700,133950,3319877675,00,0.00,N,2,1100, 20250402,23700,24850,25250,23450,37406,904677475,00,0.00,N,5,-200, 20250401,23900,23650,24200,23550,26887,641839475,00,0.00,N,2,300, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index 9135bc26e645..8adf89f12e7e 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 +20250404,6890,6760,6920,6660,12489,84780460,00,0.00,N,2,100, 20250403,6790,6850,6910,6630,9467,63980490,00,0.00,N,5,-20, 20250402,6810,6880,6890,6770,5210,35521110,00,0.00,N,5,-70, 20250401,6880,6650,6890,6650,13181,90083250,00,0.00,N,2,230, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 5630d0d8c9cd..616bbfff07de 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 +20250404,65100,63200,69200,62000,373448,24393184350,00,0.00,N,2,200, 20250403,64900,59800,65500,59700,181174,11535436800,00,0.00,N,2,2100, 20250402,62800,65700,65900,61700,215547,13588904700,00,0.00,N,5,-1900, 20250401,64700,65800,67600,62900,202810,13251545900,00,0.00,N,5,-600, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index 81477ff9ab23..0ef976696ddb 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 +20250404,2650,2650,2650,2605,305375,801682252,00,0.00,N,2,5, 20250403,2645,2605,2650,2585,249220,653357686,00,0.00,N,2,35, 20250402,2610,2640,2655,2610,371526,978072702,00,0.00,N,5,-30, 20250401,2640,2645,2675,2610,214571,569123877,00,0.00,N,2,20, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 3f14b99a8009..4b6552d2bd95 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 +20250404,4115,4125,4125,4085,17014,69697590,00,0.00,N,3,0, 20250403,4115,4125,4125,4100,1889,7777510,00,0.00,N,5,-5, 20250402,4120,4130,4130,4110,20892,86031140,00,0.00,N,2,10, 20250401,4110,4080,4150,4080,14897,61151562,00,0.00,N,2,30, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index cac03a47f2a7..bbcaa5592b22 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 +20250404,7830,6730,7830,6720,76,512180,00,0.00,N,5,-60, 20250403,7890,6810,7900,6800,93,635400,00,0.00,N,5,-100, 20250402,7990,7230,7990,7230,82,593620,00,0.00,N,5,-500, 20250401,8490,7240,8490,7240,91,660090,00,0.00,N,5,-10, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 734770341af1..7682e1e300b3 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 +20250404,2550,2555,2565,2480,71408,181030405,00,0.00,N,5,-5, 20250403,2555,2540,2605,2490,154258,394601475,00,0.00,N,5,-30, 20250402,2585,2490,2600,2435,144339,371402039,00,0.00,N,2,90, 20250401,2495,2425,2560,2375,150323,373456576,00,0.00,N,2,50, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index deee279860b4..2fb07ce16511 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 +20250404,6700,6410,6780,6400,25483,167893970,00,0.00,N,2,70, 20250403,6630,6680,6680,6400,13360,88202090,00,0.00,N,5,-50, 20250402,6680,6820,6900,6560,36548,242737625,00,0.00,N,5,-130, 20250401,6810,6680,6980,6630,58899,399569925,00,0.00,N,2,190, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 7fecf42c141b..4faca2891182 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 +20250404,7570,6880,7570,6880,34503,250816055,00,0.00,N,2,420, 20250403,7150,7020,7180,6160,39706,273118145,00,0.00,N,2,10, 20250402,7140,7370,7530,7020,25098,180919650,00,0.00,N,5,-290, 20250401,7430,7650,7930,7400,53903,407371010,00,0.00,N,5,-340, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index ead614c36c2b..8904a353eebc 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 +20250404,3280,3205,3290,3195,70675,228928260,00,0.00,N,2,20, 20250403,3260,3275,3335,3205,82018,268389392,00,0.00,N,5,-60, 20250402,3320,3350,3350,3275,43352,143222195,00,0.00,N,2,10, 20250401,3310,3180,3330,3180,82882,271714200,00,0.00,N,2,110, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 26bd65d7b0b4..4d0b7e362d51 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 +20250404,34950,36450,36750,34700,232532,8245263800,00,0.00,N,5,-2850, 20250403,37800,38600,39700,37350,161664,6189207650,00,0.00,N,5,-2100, 20250402,39900,40250,42200,39000,145354,5899399100,00,0.00,N,2,50, 20250401,39850,38000,40750,37750,132250,5248978050,00,0.00,N,2,2100, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 34fde5f73d63..79d8ca4a6661 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 +20250404,2580,2590,2590,2560,7349,18882580,00,0.00,N,2,5, 20250403,2575,2600,2610,2550,8333,21406750,00,0.00,N,5,-30, 20250402,2605,2630,2630,2575,7940,20599785,00,0.00,N,2,5, 20250401,2600,2585,2605,2570,4261,11030262,00,0.00,N,5,-5, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index d1185e62ff02..70080b8c4730 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 -20250403,350,422,458,347,4811521,1905444230,00,0.00,N,5,-91, +20250404,350,350,350,350,0,0,00,0.00,Y,3,0, +20250403,350,422,458,347,4811521,1905444230,00,0.00,Y,5,-91, 20250402,441,455,525,409,8645520,3993109340,00,0.00,N,5,-49, 20250401,490,460,559,460,6655515,3361593931,00,0.00,N,2,1, 20250331,489,524,548,487,1677277,853962669,00,0.00,N,5,-40, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 75e65a05a9e1..5e8eddedf8ce 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 +20250404,246000,239500,246500,235000,377791,91664897000,00,0.00,N,2,9000, 20250403,237000,227500,241000,226500,183448,43377461750,00,0.00,N,2,4500, 20250402,232500,235500,235500,230000,136574,31720406000,00,0.00,N,5,-2500, 20250401,235000,236000,238500,231500,159236,37584721500,00,0.00,N,5,-500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index f4818406e934..cba8b1dcd5ad 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 +20250404,4820,4730,4860,4690,5788,27752030,00,0.00,N,2,40, 20250403,4780,4750,4805,4660,6990,33093257,00,0.00,N,5,-5, 20250402,4785,4760,4845,4730,3121,14892955,00,0.00,N,5,-15, 20250401,4800,4740,4820,4665,18101,85572150,00,0.00,N,2,60, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index be40e338ad8a..07b8b445ebd2 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 +20250404,2180,2255,2295,2180,11698,26077851,00,0.00,N,5,-90, 20250403,2270,2235,2275,2140,15666,34935415,00,0.00,N,2,20, 20250402,2250,2180,2250,2165,10368,22839910,00,0.00,N,2,95, 20250401,2155,2135,2185,2130,3238,6963040,00,0.00,N,2,20, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index cd16eb74ac5a..46aebd6b2f7d 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 +20250404,690,699,699,662,25813,17776752,00,0.00,N,5,-9, 20250403,699,702,706,690,25711,17904624,00,0.00,N,5,-3, 20250402,702,705,729,700,67856,48220793,00,0.00,N,2,1, 20250401,701,677,708,670,29719,20277908,00,0.00,N,2,24, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index a1a3036d5ffa..05757d369e7a 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 +20250404,14700,14370,15200,14170,307346,4488876915,00,0.00,N,5,-170, 20250403,14870,15020,15200,14680,471682,7020736250,00,0.00,N,5,-850, 20250402,15720,15890,16140,15650,128744,2031093285,00,0.00,N,5,-140, 20250401,15860,15820,16180,15510,198468,3138283715,00,0.00,N,2,160, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 9e40e1618386..afab22a8e616 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 +20250404,3875,3855,3930,3780,9857,38191590,00,0.00,N,3,0, 20250403,3875,3875,3940,3805,12272,47193849,00,0.00,N,3,0, 20250402,3875,3920,4065,3875,17986,70267340,00,0.00,N,5,-40, 20250401,3915,3890,3975,3885,18296,71667585,00,0.00,N,2,25, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index afebe559e888..a3c3dada411e 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 +20250404,5200,5320,5640,5020,1050019,5634524830,00,0.00,N,5,-50, 20250403,5250,4900,5360,4900,597957,3095552590,00,0.00,N,2,240, 20250402,5010,5000,5030,4885,142059,705697165,00,0.00,N,2,30, 20250401,4980,4890,5060,4890,182675,908728735,00,0.00,N,2,90, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 66a81a2c72ef..dd185b9b629e 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 +20250404,1634,1687,1687,1609,105093,171290240,00,0.00,N,5,-53, 20250403,1687,1659,1699,1604,64932,108913035,00,0.00,N,2,41, 20250402,1646,1711,1718,1646,104062,174811762,00,0.00,N,5,-70, 20250401,1716,1556,1824,1548,1324873,2315830973,00,0.00,N,2,166, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 35b8a816c856..c576ac3930b6 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 +20250404,23950,23750,24800,23100,44833,1073632250,00,0.00,N,5,-300, 20250403,24250,25400,27000,24200,169680,4309099500,00,0.00,N,2,650, 20250402,23600,24050,24300,23500,37046,877291900,00,0.00,N,5,-350, 20250401,23950,24100,24750,23850,43636,1055390625,00,0.00,N,5,-150, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 3fc9e44c5733..19a67f2a8814 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 +20250404,4270,4270,4270,4270,1,4270,00,0.00,N,2,70, 20250403,4200,4015,4200,4015,2,8215,00,0.00,N,5,-45, 20250402,4245,4015,4245,4010,101,405250,00,0.00,N,5,-20, 20250401,4265,4250,4265,4250,1153,4906020,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index cfb3d804e2cf..8e675bd49a50 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 +20250404,5720,5450,5980,5410,78737,448802235,00,0.00,N,2,140, 20250403,5580,5450,5750,5420,64831,360673270,00,0.00,N,5,-110, 20250402,5690,6180,6180,5660,80570,468267330,00,0.00,N,5,-440, 20250401,6130,5990,6270,5750,109626,657394720,00,0.00,N,2,350, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 54a078f9f2c2..cc60f62504b8 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 +20250404,6820,5240,6820,5060,686415,4260782385,00,0.00,N,1,1570, 20250403,5250,5510,5680,5170,120663,642390890,00,0.00,N,5,-260, 20250402,5510,5910,6020,5500,85766,483539700,00,0.00,N,5,-400, 20250401,5910,5580,6270,5490,277882,1626012625,00,0.00,N,2,510, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index ef6c2fe779a4..41cec48eccc7 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 +20250404,6770,7200,7200,6300,20024,131860545,00,0.00,N,5,-90, 20250403,6860,7050,7190,6780,9590,65873960,00,0.00,N,5,-190, 20250402,7050,7000,7300,6770,16775,118886870,00,0.00,N,2,80, 20250401,6970,6420,7300,6370,16857,114263315,00,0.00,N,2,470, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index cd0f283fe5ba..2953fa3f6906 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 +20250404,6780,6550,6840,6400,248721,1654310995,00,0.00,N,2,110, 20250403,6670,6600,6860,6600,205073,1382100040,00,0.00,N,5,-150, 20250402,6820,6950,7050,6720,346496,2381020340,00,0.00,N,5,-20, 20250401,6840,6780,6990,6740,231573,1590333015,00,0.00,N,2,120, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 5b7445ebebad..2c8e0b274797 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 +20250404,18530,18200,19280,17740,369079,6777547915,00,0.00,N,5,-120, 20250403,18650,18310,19100,18270,192933,3610410215,00,0.00,N,5,-490, 20250402,19140,19490,19900,19000,312670,6040458955,00,0.00,N,2,140, 20250401,19000,20550,20800,18850,712637,13901100830,00,0.00,N,5,-1100, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index a3c12a71cec9..c6a7f64083ae 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 +20250404,4230,4185,4265,4105,139951,587356453,00,0.00,N,2,75, 20250403,4155,4295,4295,4125,116564,489642793,00,0.00,N,5,-155, 20250402,4310,4150,4370,4150,260042,1109701900,00,0.00,N,2,145, 20250401,4165,3865,4455,3865,682133,2874336314,00,0.00,N,2,300, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 26c05ea220ce..477851f286d2 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 +20250404,4430,4390,4445,4390,58437,257938398,00,0.00,N,5,-15, 20250403,4445,4465,4465,4400,31186,138445477,00,0.00,N,5,-15, 20250402,4460,4450,4465,4410,34303,152340094,00,0.00,N,2,50, 20250401,4410,4425,4440,4390,34191,151174351,00,0.00,N,2,30, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 0d78b00be200..cd52b76f33ef 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 +20250404,2535,2485,2565,2465,20550,51643760,00,0.00,N,2,25, 20250403,2510,2550,2575,2490,32390,81803340,00,0.00,N,5,-40, 20250402,2550,2480,2575,2470,123823,313209525,00,0.00,N,2,95, 20250401,2455,2425,2920,2425,1016025,2710056148,00,0.00,N,2,55, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 47bf9df9e99a..a8d9777ade7c 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 +20250404,2680,2680,2680,2645,35818,95089729,00,0.00,N,2,5, 20250403,2675,2680,2685,2655,28354,75555255,00,0.00,N,3,0, 20250402,2675,2685,2685,2645,16071,42811760,00,0.00,N,2,5, 20250401,2670,2650,2680,2640,25172,67092375,00,0.00,N,2,20, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 2c7c6d66db39..cac6adbcdddd 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 +20250404,1482,1475,1483,1473,48191,71190931,00,0.00,N,2,1, 20250403,1481,1484,1484,1479,10707,15858736,00,0.00,N,5,-2, 20250402,1483,1495,1495,1479,75626,112186245,00,0.00,N,5,-8, 20250401,1491,1487,1496,1485,13089,19513853,00,0.00,N,2,5, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 24bad4e6e119..5687784c3dac 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 +20250404,46050,45600,47100,44600,15117,688232600,00,0.00,N,2,50, 20250403,46000,45900,46650,45500,3708,170264950,00,0.00,N,5,-500, 20250402,46500,47400,47750,45950,7425,347036250,00,0.00,N,5,-900, 20250401,47400,46750,47900,46600,2488,117743400,00,0.00,N,2,850, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 108406f6fe4b..d0e975be7ab8 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 +20250404,5600,5400,5640,5400,10122,56117090,00,0.00,N,5,-20, 20250403,5620,5550,5630,5470,5727,31877990,00,0.00,N,2,70, 20250402,5550,5630,5630,5510,14470,80627500,00,0.00,N,5,-80, 20250401,5630,5450,5650,5450,19298,107097330,00,0.00,N,2,190, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 0acd5c22c7ab..7545e8502b90 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 +20250404,174300,184100,185100,170500,34709,6138384900,00,0.00,N,5,-10800, 20250403,185100,184200,191700,183700,17216,3192518200,00,0.00,N,5,-7900, 20250402,193000,196300,196900,191000,6922,1333567700,00,0.00,N,5,-2000, 20250401,195000,190700,195600,188000,19642,3793173350,00,0.00,N,2,6400, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 054577f6d8b9..cec59712fd1d 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 +20250404,1705,1685,1770,1629,313148,533168111,00,0.00,N,2,6, 20250403,1699,1748,1749,1651,323580,549785737,00,0.00,N,5,-49, 20250402,1748,1823,1823,1700,275448,482531698,00,0.00,N,5,-55, 20250401,1803,1783,1848,1680,251134,449363990,00,0.00,N,2,10, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index aa4cad83edaa..f982618b480b 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 +20250404,12720,13070,13380,12360,483433,6198131650,00,0.00,N,5,-340, 20250403,13060,12450,13230,12330,391413,5037368115,00,0.00,N,2,160, 20250402,12900,14140,14140,12710,898904,11862765130,01,-9.08,N,5,-10, 20250401,12910,12091,12919,12091,508727,6443227880,00,0.00,N,2,836, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 88c2c339c980..a940574a4a18 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 +20250404,981,951,981,944,260852,249734965,00,0.00,N,2,11, 20250403,970,983,985,950,92555,90205871,00,0.00,N,5,-15, 20250402,985,1005,1011,985,275631,274562038,00,0.00,N,5,-21, 20250401,1006,1011,1022,1004,138173,139550393,00,0.00,N,5,-5, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 714e9a0dcca6..fbae26b23147 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 +20250404,25450,23500,25850,23500,34563,859404725,00,0.00,N,2,1150, 20250403,24300,23800,24950,23750,17245,418407250,00,0.00,N,5,-300, 20250402,24600,25400,26000,24400,30110,751396150,00,0.00,N,5,-1000, 20250401,25600,25550,26300,25350,25524,656626425,00,0.00,N,2,150, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index f0836277bcc5..dd6618d1f023 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 +20250404,6920,6820,7800,6720,38045,267883960,00,0.00,N,2,80, 20250403,6840,6850,6930,6580,16716,113076275,00,0.00,N,5,-20, 20250402,6860,6910,6970,6740,6844,46712310,00,0.00,N,5,-40, 20250401,6900,6790,6930,6670,11471,78260050,00,0.00,N,2,190, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 192aabc34823..6e91b4d24b15 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 +20250404,15230,15010,15650,14880,48204,734468235,00,0.00,N,5,-20, 20250403,15250,14850,15320,14720,51548,778533980,00,0.00,N,2,70, 20250402,15180,15870,15870,15140,36973,567297825,00,0.00,N,5,-530, 20250401,15710,15280,15870,15260,36201,567847090,00,0.00,N,2,310, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index ba4d1882e709..5550932d5369 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 +20250404,2375,2280,2550,2280,68376,164099710,00,0.00,N,2,20, 20250403,2355,2400,2410,2355,39720,94580880,00,0.00,N,5,-40, 20250402,2395,2475,2490,2305,47803,116235595,00,0.00,N,5,-45, 20250401,2440,2240,2585,2240,174760,426882020,00,0.00,N,2,175, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 6104ee5743ac..17cf3226585c 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 +20250404,21650,20150,22000,20150,264618,5639006625,00,0.00,N,2,1150, 20250403,20500,20600,21050,20000,314008,6439476325,00,0.00,N,5,-950, 20250402,21450,22050,22400,21400,140692,3050784850,00,0.00,N,5,-450, 20250401,21900,22500,22600,21700,226885,5001061825,00,0.00,N,5,-350, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index cc8411da82a6..952d7f9050b6 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 +20250404,4480,4415,4500,4395,1220,5429125,00,0.00,N,2,30, 20250403,4450,4340,4450,4215,1376,6001825,00,0.00,N,2,50, 20250402,4400,4320,4455,4300,3144,13739955,00,0.00,N,2,80, 20250401,4320,4190,4380,4190,2818,12182955,00,0.00,N,2,130, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index cc663155379c..0dda45c8ccb5 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 +20250404,5350,5000,5350,4980,97301,504574240,00,0.00,N,2,220, 20250403,5130,5040,5190,5040,36058,184295835,00,0.00,N,5,-90, 20250402,5220,5260,5270,5140,26841,140014240,00,0.00,N,5,-20, 20250401,5240,5080,5280,5080,65113,337885180,00,0.00,N,2,110, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index 65c53e05d898..705a2623c533 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 +20250404,1939,1860,1940,1860,49913,95331519,00,0.00,N,2,38, 20250403,1901,1920,1938,1871,62441,118664428,00,0.00,N,5,-40, 20250402,1941,1950,1979,1900,33898,65846073,00,0.00,N,2,3, 20250401,1938,1885,1955,1885,43113,82869803,00,0.00,N,2,54, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index b9f974e269d9..f6dac2b3afa0 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 +20250404,10230,10010,10300,9800,58766,596819300,00,0.00,N,2,220, 20250403,10010,9990,10510,9950,83049,849123760,00,0.00,N,2,20, 20250402,9990,10250,10250,9900,54613,546325045,00,0.00,N,5,-240, 20250401,10230,10480,10550,9980,80101,820043730,00,0.00,N,5,-160, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 625602f92c8d..80e7a8421048 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 +20250404,2215,2175,2270,2130,2179164,4790191083,00,0.00,N,3,0, 20250403,2215,2250,2365,2190,4212248,9682879647,00,0.00,N,5,-120, 20250402,2335,2330,2400,2215,13563298,31531240667,00,0.00,N,2,55, 20250401,2280,2250,2305,2205,3821021,8649251084,00,0.00,N,3,0, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 50256a088172..6156dea98ec2 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 +20250404,2120,2105,2155,2085,24652,52457305,00,0.00,N,3,0, 20250403,2120,2120,2125,2050,11512,24053685,00,0.00,N,5,-5, 20250402,2125,2145,2145,2030,28591,60479195,00,0.00,N,5,-20, 20250401,2145,2145,2180,2120,27617,59149970,00,0.00,N,3,0, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index ea3479be7aed..8a6845bf1f66 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 +20250404,6700,6720,6790,6570,46400,308922820,00,0.00,N,5,-110, 20250403,6810,6790,6900,6670,49520,333379510,00,0.00,N,5,-90, 20250402,6900,6730,7170,6560,103865,720262815,00,0.00,N,2,170, 20250401,6730,6890,6890,6550,28515,190009395,00,0.00,N,2,110, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index dca61377767d..88534423d9b5 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 +20250404,5070,4970,5130,4945,348613,1752151555,00,0.00,N,5,-60, 20250403,5130,5020,5240,4915,461032,2341437655,00,0.00,N,5,-20, 20250402,5150,5250,5300,5000,362784,1866146290,00,0.00,N,5,-30, 20250401,5180,5110,5390,5110,475139,2490224375,00,0.00,N,2,60, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 0bf5a8e0cecc..a5cfaacb7c10 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 +20250404,31550,30100,31800,29650,39867,1234909775,00,0.00,N,2,1050, 20250403,30500,31000,31400,30450,38579,1184005725,00,0.00,N,5,-1500, 20250402,32000,32350,32800,31650,18485,590831450,00,0.00,N,5,-450, 20250401,32450,32000,33450,32000,28384,926706300,00,0.00,N,2,150, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index dc625ce8cfb6..faa7b33a9612 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 +20250404,4590,4640,4640,4540,153219,699173007,00,0.00,N,2,5, 20250403,4585,4600,4670,4585,143317,663320220,00,0.00,N,5,-85, 20250402,4670,4690,4710,4620,142322,661678875,00,0.00,N,5,-5, 20250401,4675,4840,4840,4675,143206,675392269,00,0.00,N,5,-30, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 14901fdee47f..8c20f5645dd0 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 +20250404,634,638,650,621,111489,70901565,00,0.00,N,5,-11, 20250403,645,636,649,625,48557,30993014,00,0.00,N,3,0, 20250402,645,647,651,624,50473,31951117,00,0.00,N,5,-2, 20250401,647,622,658,599,130324,82560386,00,0.00,N,2,28, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 2049a2ff4137..dcbff1739abf 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 +20250404,3420,3510,3555,3400,9122,31993080,00,0.00,N,5,-90, 20250403,3510,3560,3705,3510,7683,27206490,00,0.00,N,5,-55, 20250402,3565,3475,3710,3455,18315,66548730,00,0.00,N,2,90, 20250401,3475,3670,3670,3475,10342,36860550,00,0.00,N,5,-25, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 96c2ebdf7d95..fec36662413d 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 +20250404,4100,3885,4100,3880,54431,217487839,00,0.00,N,2,155, 20250403,3945,3925,4005,3890,48295,190456315,00,0.00,N,5,-80, 20250402,4025,4055,4085,3955,32389,129453495,00,0.00,N,5,-30, 20250401,4055,3865,4080,3865,63834,256519973,00,0.00,N,2,155, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index c955fd5a40ea..f1215ee51fff 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 +20250404,4140,4085,4140,4040,8163,33378392,00,0.00,N,2,45, 20250403,4095,4105,4130,4030,11879,48689765,00,0.00,N,5,-40, 20250402,4135,4185,4245,4090,3335,13778688,00,0.00,N,5,-5, 20250401,4140,4075,4245,4075,20028,83674595,00,0.00,N,3,0, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index ea2f5f9ad63b..52b77ad0a4f5 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 +20250404,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250403,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250402,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250401,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 9ef65f883610..96f7c997131d 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 +20250404,2890,2845,2990,2835,101147,292606940,00,0.00,N,5,-20, 20250403,2910,2900,2910,2815,53821,153909709,00,0.00,N,2,5, 20250402,2905,2875,3030,2790,132962,392045369,00,0.00,N,2,35, 20250401,2870,2850,2935,2835,67184,192938094,00,0.00,N,5,-5, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 22e49be68896..9622a19fc680 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 +20250404,6180,6200,6480,6020,371074,2288551605,00,0.00,N,5,-170, 20250403,6350,6330,6460,6200,195426,1246773695,00,0.00,N,5,-200, 20250402,6550,6540,6810,6400,233232,1532547965,00,0.00,N,2,100, 20250401,6450,6550,6680,6430,342818,2243352455,00,0.00,N,3,0, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 4bf68ec6cc77..387e5d48778b 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 +20250404,2400,2440,2440,2365,24588,58971960,00,0.00,N,5,-40, 20250403,2440,2360,2460,2335,18455,44519615,00,0.00,N,2,45, 20250402,2395,2415,2420,2360,12153,29110292,00,0.00,N,5,-10, 20250401,2405,2355,2490,2345,13085,31078128,00,0.00,N,2,40, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 88e07851ec6a..1823b9d009df 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 +20250404,1544,1535,1549,1506,3470,5315413,00,0.00,N,5,-4, 20250403,1548,1533,1550,1501,3862,5903378,00,0.00,N,2,2, 20250402,1546,1546,1550,1515,2583,3961533,00,0.00,N,3,0, 20250401,1546,1550,1565,1500,6530,10033782,00,0.00,N,5,-2, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 51ff23a9d3b0..2a1930693bc0 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 +20250404,14870,14870,15430,14580,65520,975648030,00,0.00,N,5,-430, 20250403,15300,14820,15480,14590,65177,989345185,00,0.00,N,2,200, 20250402,15100,15470,15610,15040,38721,587865505,00,0.00,N,5,-360, 20250401,15460,14960,15500,14900,93985,1428743885,00,0.00,N,2,500, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 1fa708ff8457..dac8a0230667 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 +20250404,12140,11810,12550,11800,20763,251820510,00,0.00,N,2,90, 20250403,12050,12030,12180,11820,10437,125620060,00,0.00,N,5,-80, 20250402,12130,12840,12840,12080,7381,89956230,00,0.00,N,5,-170, 20250401,12300,12380,12620,12000,19477,238391960,00,0.00,N,2,50, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 05094f53a5da..6b2640ae4111 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 +20250404,32450,31250,33100,30750,36001,1158835675,00,0.00,N,2,400, 20250403,32050,31200,32450,31200,19276,613352300,00,0.00,N,5,-600, 20250402,32650,31700,32750,31300,27852,894352800,00,0.00,N,2,950, 20250401,31700,31250,32150,31050,21495,678928200,00,0.00,N,2,450, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index cd9a4c101044..e5d8bf419f8a 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 +20250404,26500,26050,26850,25650,26419,689645650,00,0.00,N,2,50, 20250403,26450,25500,26600,25050,27124,708648375,00,0.00,N,2,550, 20250402,25900,26750,26750,25800,29177,765275375,00,0.00,N,5,-850, 20250401,26750,25600,26950,25600,34249,905732150,00,0.00,N,2,1100, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index a2cae9ad4f83..ca4c894ad116 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 +20250404,4405,4330,4445,4255,2717,11827415,00,0.00,N,2,5, 20250403,4400,4290,4400,4200,2597,11123846,00,0.00,N,2,70, 20250402,4330,4350,4350,4065,1045,4460545,00,0.00,N,2,50, 20250401,4280,4280,4315,4125,4376,18283240,00,0.00,N,2,155, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index 18cf949767b1..d932fb9aa9fe 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 +20250404,3005,2980,3050,2900,467473,1395863242,00,0.00,N,2,15, 20250403,2990,2995,3045,2960,423707,1269053425,00,0.00,N,5,-105, 20250402,3095,3125,3185,3065,230923,716638187,00,0.00,N,5,-30, 20250401,3125,3100,3185,3100,382003,1198936673,00,0.00,N,2,25, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 3af38580507d..7aad7ed5f023 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 +20250404,3585,3435,3665,3320,85993,303023013,00,0.00,N,2,125, 20250403,3460,3490,3625,3450,36190,128280927,00,0.00,N,5,-85, 20250402,3545,3780,3780,3535,49938,180041013,00,0.00,N,5,-180, 20250401,3725,3660,3745,3650,30231,111885060,00,0.00,N,2,115, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 5a9c122357ab..173738437a3f 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 +20250404,7140,6190,7340,6120,884318,6252249725,00,0.00,N,2,950, 20250403,6190,6180,6500,6020,36953,231689355,00,0.00,N,2,10, 20250402,6180,6150,6200,6030,21764,132603280,00,0.00,N,2,30, 20250401,6150,5930,6150,5930,22860,138252315,00,0.00,N,2,220, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 0bb484b3dbf5..ee6854788a8f 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 +20250404,7340,7250,7380,7050,3827,27861620,00,0.00,N,2,90, 20250403,7250,7120,7300,6950,3231,23221490,00,0.00,N,2,130, 20250402,7120,7040,7160,6900,5872,40948420,00,0.00,N,2,80, 20250401,7040,6920,7040,6760,4099,28361100,00,0.00,N,2,310, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index a836f146244b..1e6a3ec2e3d5 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 +20250404,714,711,715,671,287569,197524951,00,0.00,N,5,-3, 20250403,717,720,720,661,579616,399450606,00,0.00,N,5,-8, 20250402,725,724,746,717,280007,203487271,00,0.00,N,2,1, 20250401,724,735,736,701,598021,426097350,00,0.00,N,5,-19, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index dbda1b645014..338835e473d1 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 +20250404,329000,311000,331000,310500,363443,117599943250,00,0.00,N,2,14000, 20250403,315000,320000,323000,310500,388422,122716732000,00,0.00,N,5,-14000, 20250402,329000,330000,331000,324000,300758,98299465500,00,0.00,N,2,1000, 20250401,328000,337500,337500,325500,413352,136179516250,00,0.00,N,5,-6500, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 4258121bb17c..288ed2837533 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 +20250404,41400,41700,41950,40700,114673,4734829175,00,0.00,N,5,-300, 20250403,41700,40800,42100,40000,162545,6762840175,00,0.00,N,5,-250, 20250402,41950,41150,42900,41150,134659,5698554875,00,0.00,N,2,600, 20250401,41350,41700,41950,40800,150481,6227202625,00,0.00,N,5,-250, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 453a34aa0956..a98d439bc937 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 +20250404,2250,2225,2285,2170,32790,73142430,00,0.00,N,5,-5, 20250403,2255,2300,2335,2255,31536,71824235,00,0.00,N,5,-60, 20250402,2315,2280,2360,2265,64672,150297260,00,0.00,N,2,35, 20250401,2280,2155,2290,2155,91754,205957864,00,0.00,N,2,125, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 479f59be3437..70c330636020 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 +20250404,23350,23000,23550,22800,39874,922341125,00,0.00,N,2,350, 20250403,23000,22850,23150,22100,23067,525788450,00,0.00,N,5,-50, 20250402,23050,23200,23600,22900,31443,728146250,00,0.00,N,5,-50, 20250401,23100,23950,23950,22650,26549,611727875,00,0.00,N,2,50, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index aac83c10fc8d..658004264515 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 +20250404,3210,3225,3240,3130,11113,35289725,00,0.00,N,5,-40, 20250403,3250,3225,3285,3140,15998,50894922,00,0.00,N,5,-10, 20250402,3260,3175,3350,3175,10690,34607505,00,0.00,N,2,50, 20250401,3210,3125,3265,3125,20512,64896510,00,0.00,N,5,-10, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 77696a278148..deea7c60f962 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 +20250404,43350,42400,43600,40950,581000,24834288450,00,0.00,N,2,1650, 20250403,41700,38050,42300,38000,477934,19835088075,00,0.00,N,2,2700, 20250402,39000,39050,39700,38200,179076,7005813950,00,0.00,N,2,50, 20250401,38950,39900,40600,38400,176811,7001018575,00,0.00,N,5,-450, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 5aac7c83fc75..3aa35b39fd8f 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 +20250404,2970,2755,3060,2625,4497282,13119585015,00,0.00,N,2,210, 20250403,2760,2650,2825,2605,958499,2647785674,00,0.00,N,2,80, 20250402,2680,2730,2870,2625,863667,2329946334,00,0.00,N,5,-35, 20250401,2715,2500,2830,2465,1127040,3029034650,00,0.00,N,2,250, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index ef3e89e351b5..047d63a6eadc 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 +20250404,8040,6220,8040,6010,1854999,13308782620,00,0.00,N,1,1850, 20250403,6190,5400,6580,5400,1273237,7811855300,00,0.00,N,2,690, 20250402,5500,5600,5700,5270,208367,1139485860,00,0.00,N,5,-70, 20250401,5570,4890,5980,4785,1330600,7494022774,00,0.00,N,2,680, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index ef0c890a0e4d..051576d34ca3 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 +20250404,1842,1763,1858,1756,159168,287171811,00,0.00,N,2,2, 20250403,1840,1840,1877,1796,170630,311506117,00,0.00,N,5,-5, 20250402,1845,1924,1950,1842,197829,371905242,00,0.00,N,5,-79, 20250401,1924,1881,1926,1850,242262,456556192,00,0.00,N,2,27, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index e5cf0092e961..e76663dc7483 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 +20250404,3165,3155,3195,3145,71502,226551687,00,0.00,N,5,-35, 20250403,3200,3235,3235,3175,56558,180594345,00,0.00,N,5,-20, 20250402,3220,3170,3260,3160,194227,626224535,00,0.00,N,2,90, 20250401,3130,3115,3180,3115,41710,131730282,00,0.00,N,2,10, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index eb40034f5054..f9c665819808 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 +20250404,1853,1843,1860,1811,14143,26181913,00,0.00,N,2,5, 20250403,1848,1851,1851,1830,6120,11299763,00,0.00,N,5,-3, 20250402,1851,1854,1857,1797,44692,81497389,00,0.00,N,2,11, 20250401,1840,1840,1850,1732,54931,99932749,00,0.00,N,3,0, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index d3c5b69845dc..7dc19290b5c3 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 +20250404,30000,30400,32450,29400,777208,23949341375,00,0.00,N,5,-550, 20250403,30550,29200,31000,29100,289930,8806187925,00,0.00,N,2,650, 20250402,29900,31050,31050,29600,193409,5820182875,00,0.00,N,5,-850, 20250401,30750,29000,31350,28700,432134,13264151350,00,0.00,N,2,2150, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 442254d2aa3a..83f8c8ac68db 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 +20250404,4840,4750,4975,4735,6555,31647600,00,0.00,N,2,105, 20250403,4735,4950,4950,4700,7898,37837755,00,0.00,N,5,-90, 20250402,4825,4730,4960,4700,18782,91056155,00,0.00,N,2,95, 20250401,4730,4585,4895,4585,5430,25936645,00,0.00,N,2,145, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index c05be2954939..8a0f0a1b2c96 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 +20250404,13680,13250,13680,13050,55365,738273785,00,0.00,N,2,430, 20250403,13250,13600,13610,13160,37514,500613980,00,0.00,N,5,-360, 20250402,13610,13550,13970,13460,81029,1107445620,00,0.00,N,2,10, 20250401,13600,12820,13680,12820,99061,1328863830,00,0.00,N,2,770, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index ecdae912f90c..c1a5a5cd67b1 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 -20250403,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250404,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250403,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250402,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250401,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250331,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index bfa005a2600a..a5150dc39a1c 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 +20250404,14900,14750,15080,14430,84670,1243267140,00,0.00,N,2,110, 20250403,14790,14000,15040,14000,70254,1034618465,00,0.00,N,2,200, 20250402,14590,15260,15350,14500,71763,1059991745,00,0.00,N,5,-620, 20250401,15210,15000,15290,14630,70555,1060505525,00,0.00,N,2,520, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 900b8ccfdb29..5afd212663aa 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 +20250404,4520,4540,4670,4300,67474,304313579,00,0.00,N,5,-30, 20250403,4550,4565,4640,4540,59051,270199455,00,0.00,N,5,-130, 20250402,4680,4770,4770,4630,23121,107839495,00,0.00,N,5,-5, 20250401,4685,4675,4755,4675,24292,114558582,00,0.00,N,2,10, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 9626312c4417..c902f4e399a8 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 +20250404,14580,14050,15000,14010,172532,2495983250,00,0.00,N,2,150, 20250403,14430,14350,14720,14280,127578,1846403940,00,0.00,N,5,-490, 20250402,14920,15700,15820,14790,179756,2731595360,00,0.00,N,5,-620, 20250401,15540,15600,15950,15310,180097,2803922030,00,0.00,N,2,140, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 001f58529389..0f00931e6938 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 +20250404,2900,2830,2975,2780,490887,1399895466,00,0.00,N,2,20, 20250403,2880,2885,2925,2805,293799,846804507,00,0.00,N,5,-65, 20250402,2945,3105,3105,2925,440188,1311680102,00,0.00,N,5,-125, 20250401,3070,3020,3140,2995,381589,1164733132,00,0.00,N,2,65, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 99d84e13eb44..8e39e103b5d1 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 +20250404,3115,3060,3135,3020,70761,217729142,00,0.00,N,2,30, 20250403,3085,3160,3175,3060,47526,148626869,00,0.00,N,5,-75, 20250402,3160,3170,3265,3095,44062,139603800,00,0.00,N,5,-10, 20250401,3170,2980,3205,2980,113081,352998755,00,0.00,N,2,225, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index c1b1d6945edf..9199fbc1fde8 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 +20250404,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250403,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250402,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250401,7400,7400,7400,7400,1,7400,00,0.00,Y,2,200, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index a8d1456740bc..2a2a25d42953 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 +20250404,1890,1873,1960,1863,809787,1540863095,00,0.00,N,2,17, 20250403,1873,1850,1902,1821,893097,1660009984,00,0.00,N,2,23, 20250402,1850,1752,1850,1735,433641,782298110,00,0.00,N,2,98, 20250401,1752,1679,1828,1656,875069,1538132640,00,0.00,N,2,73, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 5a79e6415a8f..549ccf4b6ec3 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 +20250404,7870,7700,8050,7610,239752,1872613445,00,0.00,N,5,-30, 20250403,7900,8030,8120,7900,170314,1361858680,00,0.00,N,5,-250, 20250402,8150,8300,8300,8100,281363,2297402725,00,0.00,N,2,10, 20250401,8140,9060,9120,8080,2100183,17430959635,00,0.00,N,5,-920, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 1ff0829d3a3a..1d6cbee8fd20 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 +20250404,13650,13130,13650,13040,137516,1840644845,00,0.00,N,2,510, 20250403,13140,13150,13200,12970,90371,1183753200,00,0.00,N,3,0, 20250402,13140,13280,13280,12940,70338,923182915,00,0.00,N,5,-180, 20250401,13320,12940,13320,12910,31889,415136030,00,0.00,N,2,380, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index f9a405a14c33..588110b063ff 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 +20250404,9640,10630,10640,9500,1110515,10997518930,00,0.00,N,5,-1160, 20250403,10800,10650,11060,10540,1111979,11997097970,00,0.00,N,5,-370, 20250402,11170,10340,11590,10110,6359868,70333620535,00,0.00,N,2,1120, 20250401,10050,9990,10450,9990,631120,6413237090,00,0.00,N,2,30, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 4b1887533fdc..2dda2fce9d0b 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 +20250404,2470,2415,2505,2350,767522,1862115947,00,0.00,N,2,10, 20250403,2460,2345,2575,2280,1870891,4603004300,00,0.00,N,2,85, 20250402,2375,2530,2590,2310,1119281,2719154443,00,0.00,N,5,-140, 20250401,2515,2440,2675,2440,5951551,15394022828,00,0.00,N,2,55, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index f76e619935ff..5fd373875bbb 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 +20250404,3290,3300,3305,3190,24170,78093360,00,0.00,N,5,-10, 20250403,3300,3240,3300,3130,36477,116724793,00,0.00,N,2,60, 20250402,3240,3270,3330,3215,35205,114777040,00,0.00,N,5,-60, 20250401,3300,3270,3335,3250,55781,184097335,00,0.00,N,2,10, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index d8869b159e3e..55f5e04b3c12 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 +20250404,9080,8520,9080,8520,44444,391751640,00,0.00,N,2,360, 20250403,8720,8810,8900,8670,32232,283679250,00,0.00,N,5,-220, 20250402,8940,9170,9260,8910,31847,286632660,00,0.00,N,5,-180, 20250401,9120,9060,9370,9000,37104,339122795,00,0.00,N,2,170, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 4b1a43d6745f..906805960d37 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 +20250404,14430,13580,14450,13520,34970,493622680,00,0.00,N,2,680, 20250403,13750,13310,13840,13310,16928,229745260,00,0.00,N,2,190, 20250402,13560,13740,13940,13500,30710,418049725,00,0.00,N,5,-230, 20250401,13790,14170,14340,13640,54331,754687525,00,0.00,N,5,-380, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index adddb805a3a9..21bf9e6b1b5e 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 +20250404,63100,60100,63300,59800,53363,3315099400,00,0.00,N,2,1900, 20250403,61200,60400,62000,59500,54034,3303946950,00,0.00,N,5,-800, 20250402,62000,62200,63600,60900,66811,4121951550,00,0.00,N,5,-200, 20250401,62200,63200,64100,62100,68328,4302616000,00,0.00,N,5,-1200, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 8e0baeeb7910..bce739863182 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 +20250404,25900,24350,26350,24100,95004,2424468650,00,0.00,N,2,1200, 20250403,24700,24300,24950,23950,91365,2232732000,00,0.00,N,5,-250, 20250402,24950,25800,26350,24850,59468,1497426550,00,0.00,N,5,-750, 20250401,25700,25650,26300,25050,62667,1613722475,00,0.00,N,2,250, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index b4b6502202ae..1568a0126f79 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 +20250404,6210,6160,6300,6120,119550,738455240,00,0.00,N,3,0, 20250403,6210,6360,6360,6160,184876,1152962170,00,0.00,N,5,-190, 20250402,6400,6450,6470,6370,61785,395052870,00,0.00,N,5,-50, 20250401,6450,6460,6470,6380,177125,1134896005,00,0.00,N,2,30, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index e19538647edf..f649cbdd2e25 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 +20250404,7410,5700,7410,5000,2503299,16713409295,00,0.00,N,1,1710, 20250403,5700,5520,5950,5460,386277,2221684005,00,0.00,N,2,90, 20250402,5610,5990,6020,5560,252043,1432827395,00,0.00,N,5,-380, 20250401,5990,5580,6290,5350,562707,3356421755,00,0.00,N,2,550, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index c632d4940e15..d3474c539b97 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 +20250404,6060,6010,6240,5900,87505,528847755,00,0.00,N,5,-80, 20250403,6140,6240,6240,6070,62361,383982045,00,0.00,N,5,-110, 20250402,6250,6520,6540,6190,84752,531565955,00,0.00,N,5,-290, 20250401,6540,6210,6600,6210,130543,845892040,00,0.00,N,2,330, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index dc5362132d70..2ffba97148d1 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 +20250404,8180,8220,8540,8060,131555,1079941815,00,0.00,N,5,-200, 20250403,8380,8550,8800,8380,99911,852715790,00,0.00,N,5,-390, 20250402,8770,8760,8950,8450,120493,1051787580,00,0.00,N,2,30, 20250401,8740,8360,9070,8360,139527,1220465710,00,0.00,N,2,340, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 7a6785bb3aae..683c241f8556 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 +20250404,6480,6420,6750,6300,148318,963520730,00,0.00,N,5,-190, 20250403,6670,6500,6700,6460,69924,459843575,00,0.00,N,2,10, 20250402,6660,6650,6740,6510,48219,320041160,00,0.00,N,5,-20, 20250401,6680,6420,6690,6420,114067,747457565,00,0.00,N,2,280, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 58e989d5aad1..2d44ebc99993 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 +20250404,14300,14090,15000,14000,5247,76519800,00,0.00,N,2,480, 20250403,13820,15000,15500,13800,4122,58402760,00,0.00,N,5,-1150, 20250402,14970,14500,15500,14000,3133,44725350,00,0.00,N,2,150, 20250401,14820,15000,15000,13800,118,1653500,00,0.00,N,2,550, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index c44c4d1e374e..6cedc120a6fa 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 +20250404,83100,100000,101900,79700,1731471,151923605300,00,0.00,N,5,-9500, 20250403,92600,77000,93000,77000,1828427,161944829000,00,0.00,N,2,20300, 20250402,72300,78200,79100,70100,1281842,95197135300,00,0.00,N,2,10600, 20250401,61700,62100,63100,60500,64492,3962200250,00,0.00,N,2,400, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 391d15d4eb34..547d71c2dfb4 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 +20250404,2365,2315,2390,2270,87798,204440220,00,0.00,N,2,30, 20250403,2335,2180,2380,2180,83862,193199540,00,0.00,N,2,25, 20250402,2310,2450,2450,2310,116493,273670145,00,0.00,N,5,-140, 20250401,2450,2225,2450,2225,173367,409668596,00,0.00,N,2,220, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index c9a626ce69ff..7d72b037eaa2 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 +20250404,6100,6000,6220,5890,42210,254877690,00,0.00,N,5,-30, 20250403,6130,5920,6130,5800,26134,156823570,00,0.00,N,2,100, 20250402,6030,6320,6320,5990,33419,203153780,00,0.00,N,5,-170, 20250401,6200,5940,6300,5900,26853,166360465,00,0.00,N,2,220, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index f4ea1c46934c..caaab9e637b5 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 +20250404,35550,33000,36550,33000,74498,2588794450,00,0.00,N,2,850, 20250403,34700,35000,36700,33000,65572,2302371300,00,0.00,N,5,-1600, 20250402,36300,39050,39350,36300,69531,2582025700,00,0.00,N,5,-2650, 20250401,38950,37550,40100,37350,37514,1441675850,00,0.00,N,2,1450, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 079684e663ef..e77a8c61e1c0 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 +20250404,1185,1217,1244,1155,128389,154095041,00,0.00,N,5,-65, 20250403,1250,1265,1265,1210,138746,170751730,00,0.00,N,5,-26, 20250402,1276,1289,1289,1210,123298,152558688,00,0.00,N,5,-13, 20250401,1289,1299,1299,1261,18039,23163669,00,0.00,N,2,11, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index d040da27f0be..ed68de0585fa 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 +20250404,5690,5550,5780,5500,192373,1084345925,00,0.00,N,5,-40, 20250403,5730,5700,5920,5620,148232,855045825,00,0.00,N,5,-170, 20250402,5900,6040,6150,5800,161244,952570010,00,0.00,N,2,30, 20250401,5870,5760,6030,5690,193480,1139253195,00,0.00,N,2,120, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 84118af09018..03b6e15bded4 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 +20250404,13510,12450,13520,12300,107173,1403715025,00,0.00,N,2,960, 20250403,12550,11690,12570,11600,60778,746385285,00,0.00,N,2,550, 20250402,12000,12010,12260,11720,17462,208649680,00,0.00,N,5,-130, 20250401,12130,11250,12150,11250,25424,298458900,00,0.00,N,2,720, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 482d7e02b4ff..235db3917ecd 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 +20250404,14310,13690,14320,13330,67380,940586250,00,0.00,N,2,700, 20250403,13610,13540,13880,13200,32636,446648795,00,0.00,N,5,-260, 20250402,13870,13670,13990,13560,39584,543563700,00,0.00,N,2,200, 20250401,13670,13510,14290,13510,52098,727560710,00,0.00,N,2,170, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 2159361ca4d1..07dc3572bbf1 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 +20250404,20900,21000,21150,20100,31731,651436675,00,0.00,N,5,-200, 20250403,21100,20000,21800,19810,75614,1603823940,00,0.00,N,2,900, 20250402,20200,20400,22400,20050,78704,1650601875,00,0.00,N,2,100, 20250401,20100,20500,20850,20050,22486,457281000,00,0.00,N,5,-250, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index d548d3ea89ea..0bba90c46764 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 +20250404,40400,41500,42000,39450,100332,4055844725,00,0.00,N,5,-1750, 20250403,42150,40050,42650,40050,63525,2668056025,00,0.00,N,2,1150, 20250402,41000,41850,42150,39550,104942,4273334425,00,0.00,N,5,-1050, 20250401,42050,41500,43250,41500,125643,5313280175,00,0.00,N,2,1950, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index ab7436f28e95..9a7b74b49d6f 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 +20250404,675,697,725,665,2410009,1657181812,00,0.00,N,5,-30, 20250403,705,743,794,702,5714411,4236892203,00,0.00,N,5,-54, 20250402,759,665,850,659,23947199,19065116713,00,0.00,N,2,105, 20250401,654,640,663,627,223882,145362695,00,0.00,N,2,33, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index f4acb4db2d4a..43f36f52b6ea 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 +20250404,1855,1855,1855,1855,1,1855,00,0.00,N,2,55, 20250403,1800,1855,1855,1800,5,9055,00,0.00,N,2,1, 20250402,1799,1855,1855,1500,145,220548,00,0.00,N,2,184, 20250401,1615,1650,1650,1615,101,163500,00,0.00,N,4,-285, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 6e4d2a4aa37e..20f678bd6ece 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 +20250404,1509,1560,1560,1485,20647,31045599,00,0.00,N,5,-2, 20250403,1511,1527,1549,1511,15893,24206383,00,0.00,N,5,-16, 20250402,1527,1508,1580,1508,17735,27339622,00,0.00,N,2,7, 20250401,1520,1444,1534,1444,16261,24525986,00,0.00,N,2,52, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index b643066b5596..725433a8e53b 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 +20250404,5270,5020,5340,5020,407916,2117550525,00,0.00,N,2,120, 20250403,5150,5110,5360,5030,309409,1613623305,00,0.00,N,5,-180, 20250402,5330,5270,5610,5170,735286,3963074615,00,0.00,N,2,90, 20250401,5240,5160,5450,5160,358354,1897686035,00,0.00,N,2,140, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 7d99f03016cf..495f0bc6a383 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 +20250404,7640,7300,7860,7270,254438,1934377710,00,0.00,N,2,220, 20250403,7420,7250,7430,7040,168564,1226234650,00,0.00,N,2,40, 20250402,7380,7740,7820,7330,172379,1283599330,00,0.00,N,5,-360, 20250401,7740,7450,7800,7450,195252,1498705390,00,0.00,N,2,310, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index bbdf33149ecd..aa57fcbedf45 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 +20250404,13930,15020,15220,13600,2253488,32501872275,00,0.00,N,5,-1770, 20250403,15700,16800,16830,15580,2815491,45736387820,00,0.00,N,5,-1820, 20250402,17520,17350,17660,16640,3787429,65100948405,00,0.00,N,2,60, 20250401,17460,16990,18360,16990,8307213,147131732775,00,0.00,N,2,100, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 150a40454912..0d200c60c720 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 +20250404,12000,11890,12470,11680,116578,1410287185,00,0.00,N,5,-150, 20250403,12150,11900,12270,11640,46694,563685855,00,0.00,N,5,-140, 20250402,12290,13020,13040,12280,72384,895947680,00,0.00,N,5,-620, 20250401,12910,12310,12940,12280,65338,826464830,00,0.00,N,2,630, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 9ec582d91f43..136fcc32d741 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 +20250404,5780,5670,5940,5650,890194,5159882495,00,0.00,N,2,170, 20250403,5610,5610,5810,5600,554180,3148703015,00,0.00,N,5,-190, 20250402,5800,6020,6050,5790,644033,3807314560,00,0.00,N,5,-140, 20250401,5940,5950,6110,5940,960662,5790025500,00,0.00,N,2,10, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 456397ae67df..e7005270fd23 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 +20250404,4935,4955,4955,4890,158620,779008916,00,0.00,N,2,10, 20250403,4925,4910,4980,4910,149160,738179037,00,0.00,N,5,-20, 20250402,4945,4975,4990,4910,242508,1201567836,00,0.00,N,5,-5, 20250401,4950,4970,5020,4910,231863,1151811518,00,0.00,N,2,35, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 32e79570a373..b9ce480dec7e 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 +20250404,6580,6500,6710,6360,78390,511693945,00,0.00,N,5,-120, 20250403,6700,6440,6750,6300,61169,398930385,00,0.00,N,2,160, 20250402,6540,6840,6940,6490,53580,357008100,00,0.00,N,5,-240, 20250401,6780,6500,6780,6500,55646,370806470,00,0.00,N,2,280, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index df1509768364..79fa0b4b2c2b 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 +20250404,2150,2090,2190,2060,126221,271297786,00,0.00,N,2,30, 20250403,2120,2050,2140,2030,134229,282643114,00,0.00,N,2,50, 20250402,2070,2135,2135,2045,33061,68718125,00,0.00,N,5,-45, 20250401,2115,2085,2135,2070,58092,122235457,00,0.00,N,2,15, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 93fd0bdc70c5..a57c93b229be 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 +20250404,7320,7150,7500,7120,68398,498015130,00,0.00,N,5,-60, 20250403,7380,7190,7450,7160,47428,347549200,00,0.00,N,5,-90, 20250402,7470,7780,7840,7440,43517,328166970,00,0.00,N,5,-160, 20250401,7630,7410,7650,7410,61699,466035725,00,0.00,N,2,230, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index 1c6d0c194607..1567290f47c3 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 +20250404,2640,2650,2650,2600,37509,97938975,00,0.00,N,3,0, 20250403,2640,2635,2650,2600,28304,74117868,00,0.00,N,2,5, 20250402,2635,2645,2645,2617,24425,64296970,00,0.00,N,3,0, 20250401,2635,2550,2645,2550,51201,134125716,00,0.00,N,2,45, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index ead10a207b1a..1f54e3754549 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 +20250404,13100,12720,13320,12640,128638,1667681000,00,0.00,N,5,-70, 20250403,13170,12610,13330,12610,139447,1828888595,00,0.00,N,2,110, 20250402,13060,13930,13990,13000,176702,2346596525,00,0.00,N,5,-840, 20250401,13900,13630,14090,13630,204627,2852433400,00,0.00,N,2,280, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index e690eef568ee..e16f25c6486d 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 +20250404,2920,2775,2930,2750,120715,345893610,00,0.00,N,2,125, 20250403,2795,2820,2920,2790,51506,146613140,00,0.00,N,5,-25, 20250402,2820,2870,2900,2765,31160,87942130,00,0.00,N,2,10, 20250401,2810,2740,2920,2730,39479,111988405,00,0.00,N,2,100, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 22228ed78451..f3e8f48027c8 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 +20250404,39400,37400,40450,37400,63127,2451063725,00,0.00,N,2,750, 20250403,38650,38400,39400,37750,32535,1260881875,00,0.00,N,5,-1100, 20250402,39750,41400,41500,39450,33986,1362023175,00,0.00,N,5,-800, 20250401,40550,39100,41200,39000,56799,2283874325,00,0.00,N,2,2000, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index dc303155cc13..f9a3984edb7a 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 +20250404,3530,3555,3555,3515,35363,124921375,00,0.00,N,5,-25, 20250403,3555,3560,3570,3510,25029,88867625,00,0.00,N,5,-10, 20250402,3565,3570,3570,3540,30505,108479150,00,0.00,N,5,-5, 20250401,3570,3550,3570,3535,76406,271595356,00,0.00,N,2,25, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 9596d3d083ec..7d21bdab46dc 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 +20250404,21550,20100,22000,19950,121272,2570950545,00,0.00,N,2,950, 20250403,20600,18750,21250,18510,94183,1906332220,00,0.00,N,2,1310, 20250402,19290,19970,20150,19120,42918,832945600,00,0.00,N,5,-310, 20250401,19600,20800,20900,18810,141448,2772017170,00,0.00,N,5,-600, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index ba3e5ba99f39..5b03e3cf15d8 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 +20250404,87300,90300,90600,86100,436864,38549476600,00,0.00,N,5,-4300, 20250403,91600,89200,92000,87000,372896,33790192000,00,0.00,N,5,-1300, 20250402,92900,93000,97900,90600,516535,49035638150,00,0.00,N,3,0, 20250401,92900,93400,95800,91800,460714,42848349500,00,0.00,N,5,-500, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 38291edf19d1..b5ab141f88b0 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 +20250404,5390,5490,5490,5490,0,0,00,0.00,Y,5,-100, 20250403,5490,5490,5490,5490,0,0,00,0.00,Y,3,0, 20250402,5490,5490,5490,5490,0,0,00,0.00,Y,3,-10, 20250401,5500,5200,5500,4965,187,938925,00,0.00,Y,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 23e17cc7f22f..e96a317aac19 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 +20250404,13380,12840,13630,12840,47599,627222475,00,0.00,N,2,110, 20250403,13270,13300,13600,13210,24419,326791425,00,0.00,N,5,-480, 20250402,13750,13870,14010,13530,30722,420901460,00,0.00,N,5,-50, 20250401,13800,13960,14280,13530,53130,734623490,00,0.00,N,5,-150, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 78bceab6a204..2f04775ecd1b 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,7790,7790,7790,7790,1,7790,00,0.00,N,3,0, 20250403,7790,7790,7790,7790,60,467400,00,0.00,N,2,10, 20250402,7780,7780,7780,7780,0,0,00,0.00,N,3,-10, 20250401,7790,7790,7790,7790,0,0,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index df39f18be4a9..29e012a0104d 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 +20250404,1369,1350,1373,1332,148249,200267483,00,0.00,N,2,10, 20250403,1359,1368,1380,1337,177857,241900575,00,0.00,N,5,-25, 20250402,1384,1412,1425,1373,301028,418636850,00,0.00,N,5,-32, 20250401,1416,1406,1426,1403,197484,279136269,00,0.00,N,2,10, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 9df0a32d123d..fd64ed85d763 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 +20250404,13860,13480,14300,13480,24428,340964970,00,0.00,N,5,-540, 20250403,14400,14370,14450,14300,765,10986670,00,0.00,N,2,10, 20250402,14390,14450,14450,14200,1513,21713480,00,0.00,N,2,50, 20250401,14340,14200,14360,14200,1275,18267735,00,0.00,N,2,90, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index d14935cb8b41..051da9e1a55b 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 +20250404,24900,25550,26200,24700,625373,15719619125,00,0.00,N,5,-900, 20250403,25800,25100,26000,25050,345845,8875926180,00,0.00,N,5,-200, 20250402,26000,26650,27000,25950,336884,8807877500,00,0.00,N,5,-500, 20250401,26500,26500,26850,25700,382963,10088551525,00,0.00,N,2,350, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 2b7145f4a85c..6d585c8a7ec0 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 +20250404,3275,3315,3350,3265,26588,87549495,00,0.00,N,5,-45, 20250403,3320,3385,3385,3300,43810,146009297,00,0.00,N,5,-30, 20250402,3350,3345,3395,3305,100752,337732737,00,0.00,N,2,20, 20250401,3330,3285,3400,3285,106434,356527752,00,0.00,N,2,45, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 5b4918e46c87..14f17343716b 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 +20250404,709,669,747,669,272415,191749272,00,0.00,N,2,35, 20250403,674,710,710,654,117198,78311235,00,0.00,N,5,-6, 20250402,680,703,718,675,136216,93382051,00,0.00,N,5,-19, 20250401,699,889,893,695,1490168,1140619204,00,0.00,N,5,-26, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 95827777d969..d1f9383e67e0 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 +20250404,11030,10910,11260,10800,25108,275251890,00,0.00,N,5,-90, 20250403,11120,11000,11250,10900,16482,182400820,00,0.00,N,5,-130, 20250402,11250,11480,11500,11170,15374,173148295,00,0.00,N,5,-150, 20250401,11400,11110,11480,11110,12915,146260940,00,0.00,N,2,290, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index b244de9d2716..4d6bab204666 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 +20250404,2255,2280,2320,2240,24305,55206515,00,0.00,N,5,-55, 20250403,2310,2330,2395,2300,8228,19179790,00,0.00,N,5,-35, 20250402,2345,2420,2435,2335,20546,48511470,00,0.00,N,5,-70, 20250401,2415,2580,2580,2410,39752,98166133,00,0.00,N,5,-75, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 6983c2810821..113b8cebef9f 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 +20250404,13300,13490,13490,13060,10666,140361235,00,0.00,N,2,130, 20250403,13170,13330,13830,13100,7305,97183940,00,0.00,N,5,-160, 20250402,13330,13300,13930,13200,23550,318899010,00,0.00,N,5,-20, 20250401,13350,12990,14680,12990,142301,1958143430,00,0.00,N,2,360, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 29514099f517..b18ed1eacd9b 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 +20250404,10380,8230,10380,7600,3760813,34735841605,00,0.00,N,1,2390, 20250403,7990,7500,8380,7490,646021,5216347690,00,0.00,N,2,100, 20250402,7890,8140,8140,7680,197206,1552071095,00,0.00,N,5,-230, 20250401,8120,6970,8150,6920,412553,3229965635,00,0.00,N,2,1110, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 3cb4c864de1a..ebfe9441ed9a 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 +20250404,3100,3150,3215,3000,873482,2690512988,00,0.00,N,5,-75, 20250403,3175,2920,3245,2920,1092459,3450055151,00,0.00,N,2,125, 20250402,3050,3255,3295,3010,1305725,4070463892,00,0.00,N,5,-205, 20250401,3255,3250,3435,3180,1190090,3939797820,00,0.00,N,2,30, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index b8576de910e5..95c7c6dc95fc 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 +20250404,2125,2020,2125,2020,7445,15432520,00,0.00,N,2,10, 20250403,2115,2035,2125,2035,12392,25541095,00,0.00,N,3,0, 20250402,2115,2085,2115,2085,5861,12267185,00,0.00,N,2,30, 20250401,2085,2130,2195,2075,61531,130021745,00,0.00,N,5,-15, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 136e0460abe1..3feba9579b07 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 +20250404,7150,6860,7240,6830,158948,1118974055,00,0.00,N,2,210, 20250403,6940,6910,7380,6890,264941,1899667375,00,0.00,N,5,-150, 20250402,7090,7340,7400,7080,128887,926973680,00,0.00,N,5,-270, 20250401,7360,7020,7960,7020,563580,4239151175,00,0.00,N,2,350, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index d7b1c9fb14c9..1a3e2fa41f13 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 +20250404,3185,3140,3240,3080,27463,86350005,00,0.00,N,2,45, 20250403,3140,3250,3285,3140,25228,80639330,00,0.00,N,5,-145, 20250402,3285,3300,3350,3210,24210,79582795,00,0.00,N,5,-15, 20250401,3300,3145,3315,3145,28489,92628835,00,0.00,N,2,135, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index a310a09c5953..b8d0cfea66fa 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,3935,5130,5380,3845,339601,1470388501,00,0.00,N,5,-1465, 20250403,5400,5150,5510,5130,39996,214159310,00,0.00,N,2,140, 20250402,5260,5230,5380,5010,29186,152468480,00,0.00,N,3,0, 20250401,5260,5110,5440,5110,34818,183339395,00,0.00,N,2,50, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index bab9d0a3f939..ba3bff8d2017 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 +20250404,911,900,911,900,381,344597,00,0.00,N,1,118, 20250403,793,999,999,793,8,6959,00,0.00,N,5,-138, 20250402,931,1114,1114,930,248,231702,00,0.00,N,5,-163, 20250401,1094,1178,1178,935,822,796807,00,0.00,N,5,-5, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 0bdb3bdf26f5..7e758ba96bed 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 +20250404,9510,9550,10000,9100,859817,8190240010,00,0.00,N,5,-260, 20250403,9770,9650,10230,9540,1144174,11311612850,00,0.00,N,5,-280, 20250402,10050,10420,10670,9980,2054022,21270219520,00,0.00,N,5,-480, 20250401,10530,9220,11050,8830,10675477,108916205135,00,0.00,N,2,1650, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 513172a25874..e6971e6c4cdf 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 +20250404,1377,1345,1385,1323,66972,90612616,00,0.00,N,2,18, 20250403,1359,1390,1390,1318,44595,59676198,00,0.00,N,5,-46, 20250402,1405,1407,1420,1364,33125,46289500,00,0.00,N,2,10, 20250401,1395,1385,1400,1366,31609,43803625,00,0.00,N,2,32, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index f697f7935396..666762e1f5eb 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 +20250404,9990,10110,10400,9750,104404,1044809990,00,0.00,N,5,-410, 20250403,10400,10110,10720,9850,51985,534023560,00,0.00,N,2,50, 20250402,10350,10720,10980,10210,87604,922380530,00,0.00,N,5,-360, 20250401,10710,10950,11300,10670,45724,497133060,00,0.00,N,5,-210, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index b172a23c2ba2..280011c3f5da 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 +20250404,8130,7580,8290,7280,39634,312288120,00,0.00,N,2,430, 20250403,7700,7650,7710,7540,2558,19543140,00,0.00,N,5,-10, 20250402,7710,7690,7730,7560,3368,25779575,00,0.00,N,2,20, 20250401,7690,7550,7700,7550,3654,27969180,00,0.00,N,2,140, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 6b774d3d6fa7..67db955d30bc 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 +20250404,7670,7590,7680,7530,18942,144133455,00,0.00,N,2,40, 20250403,7630,7610,7630,7560,17564,133697245,00,0.00,N,2,20, 20250402,7610,7550,7650,7550,16017,121917585,00,0.00,N,5,-10, 20250401,7620,7640,7640,7550,9445,71906885,00,0.00,N,2,50, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 8b18f2276336..65b392ef17e5 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 +20250404,28100,27950,29100,27500,72211,2031061175,00,0.00,N,5,-650, 20250403,28750,27150,28800,27050,39740,1120671250,00,0.00,N,2,400, 20250402,28350,29550,30300,28050,42748,1225593250,00,0.00,N,5,-1000, 20250401,29350,29150,30200,28700,51789,1524314225,00,0.00,N,2,300, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index ce86736dcb11..e3c2c74af64d 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 +20250404,6200,5920,6200,5920,39122,235923845,00,0.00,N,2,160, 20250403,6040,6000,6150,5970,31247,189685360,00,0.00,N,5,-90, 20250402,6130,6410,6490,6080,48865,303917310,00,0.00,N,5,-130, 20250401,6260,6140,6380,6140,74407,465196710,00,0.00,N,2,20, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index 0c1a1d6a37d6..c57014fe0608 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 +20250404,2225,2115,2235,2115,50496,110584445,00,0.00,N,2,65, 20250403,2160,2075,2175,2075,36800,78641459,00,0.00,N,2,55, 20250402,2105,2145,2170,2100,33585,71490685,00,0.00,N,5,-40, 20250401,2145,2100,2155,2080,65615,139567886,00,0.00,N,2,45, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 259a01722969..86df09c9452a 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 +20250404,10500,9970,10620,9970,247791,2563999125,00,0.00,N,2,220, 20250403,10280,10240,10500,10180,189206,1945993850,00,0.00,N,5,-350, 20250402,10630,10950,11000,10560,203969,2174583200,00,0.00,N,5,-300, 20250401,10930,10640,11090,10640,214798,2327933905,00,0.00,N,2,290, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 4d0dd399b615..0feb0030f8bc 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 +20250404,4890,4900,4900,4780,31067,150179968,00,0.00,N,5,-10, 20250403,4900,4895,4910,4615,16933,82532439,00,0.00,N,2,5, 20250402,4895,4885,4895,4870,22590,110420207,00,0.00,N,2,10, 20250401,4885,4915,4930,4875,19059,93217212,00,0.00,N,5,-30, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 26b6c430aa4a..74b18865b40e 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 +20250404,3255,3175,3280,3150,83061,266217011,00,0.00,N,5,-30, 20250403,3285,3220,3300,3150,56182,181450997,00,0.00,N,5,-10, 20250402,3295,3270,3315,3205,38583,126645092,00,0.00,N,2,25, 20250401,3270,3135,3280,3135,71385,228954988,00,0.00,N,2,165, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index a5af35e7e83f..d1576a4e27c5 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 +20250404,9020,8920,9130,8830,47335,423413740,00,0.00,N,5,-40, 20250403,9060,9020,9140,8900,23952,216247735,00,0.00,N,5,-30, 20250402,9090,9200,9250,9020,34997,317612460,00,0.00,N,5,-110, 20250401,9200,9160,9260,9060,34971,320775965,00,0.00,N,2,40, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index e8083db24cdf..48be6c29c609 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 +20250404,7490,7300,7650,7110,27823,204876580,00,0.00,N,2,10, 20250403,7480,7320,7650,7320,17756,133665395,00,0.00,N,5,-170, 20250402,7650,7970,8000,7650,24584,190145160,00,0.00,N,5,-290, 20250401,7940,7700,8020,7700,41705,327291830,00,0.00,N,2,210, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 9965fc3be872..8a47ceba5403 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 +20250404,8380,8000,8400,7990,2867,23022825,00,0.00,N,2,250, 20250403,8130,8070,8160,7930,2030,16462270,00,0.00,N,5,-30, 20250402,8160,8200,8200,8080,3480,28324570,00,0.00,N,2,80, 20250401,8080,8390,8390,8010,6272,51059485,00,0.00,N,2,120, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 88314344098b..90db1c86445c 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 +20250404,11020,10780,11200,10700,6580,71947560,00,0.00,N,3,0, 20250403,11020,11020,11110,10760,7718,84616835,00,0.00,N,5,-80, 20250402,11100,11110,11450,10990,8035,89066930,00,0.00,N,5,-130, 20250401,11230,10850,11320,10780,26062,289524590,00,0.00,N,2,450, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index a090fae3cb72..83d9b5334622 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 -20250403,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250404,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250403,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250402,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250401,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250331,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index b4ef319f306a..15989e314bd2 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 +20250404,2500,2380,2585,2370,56505,139826410,00,0.00,N,2,95, 20250403,2405,2440,2465,2380,44509,107779395,00,0.00,N,5,-20, 20250402,2425,2585,2630,2395,68982,169516260,00,0.00,N,5,-105, 20250401,2530,2435,2570,2430,29839,74485150,00,0.00,N,2,55, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 3aee4d89eb86..4f4cf9bc3061 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 +20250404,12290,11950,12350,11950,22121,267699920,00,0.00,N,2,90, 20250403,12200,12050,12360,11950,24450,298280805,00,0.00,N,5,-100, 20250402,12300,12290,12550,12240,22804,281198160,00,0.00,N,3,0, 20250401,12300,12380,12730,12300,22610,283188365,00,0.00,N,3,0, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 94502abf5f30..654e60d68571 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 +20250404,9560,8650,9560,8650,214653,1988009565,00,0.00,N,2,590, 20250403,8970,9270,9270,8860,175162,1580119940,00,0.00,N,5,-520, 20250402,9490,10100,10140,9450,166047,1604190645,00,0.00,N,5,-500, 20250401,9990,9990,10260,9850,105038,1054437450,00,0.00,N,2,50, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index fe53b3be9edb..285ad45b2751 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 +20250404,2590,2410,2630,2410,186838,474319711,00,0.00,N,2,95, 20250403,2495,2655,2685,2485,139307,357512578,00,0.00,N,5,-205, 20250402,2700,2710,2800,2605,161789,436160132,00,0.00,N,5,-5, 20250401,2705,2585,2735,2555,428289,1135842342,00,0.00,N,2,110, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index b162b8481e83..902118a67159 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 +20250404,1626,1640,1705,1601,1099447,1806030327,00,0.00,N,5,-26, 20250403,1652,1692,1780,1652,1895176,3249098940,00,0.00,N,5,-71, 20250402,1723,1598,1979,1574,21980579,40706148680,00,0.00,N,2,136, 20250401,1587,1572,1616,1572,104918,167154462,00,0.00,N,2,6, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 7f23111595c4..7651f13a8a44 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 +20250404,8280,7850,8400,7850,16719,135110030,00,0.00,N,2,240, 20250403,8040,8040,8410,8000,18604,150553510,00,0.00,N,5,-100, 20250402,8140,8300,8390,8040,21330,174218750,00,0.00,N,5,-120, 20250401,8260,8300,8400,8090,7993,66228630,00,0.00,N,2,180, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index c71f5b57ab4a..ee831e1b5b59 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 +20250404,7400,7290,7420,7030,223067,1608893910,00,0.00,N,2,10, 20250403,7390,7470,8050,7240,692266,5318769255,00,0.00,N,5,-150, 20250402,7540,7200,8100,7100,4318648,33654853475,00,0.00,N,2,560, 20250401,6980,7030,7070,6890,47112,328791955,00,0.00,N,2,120, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index c89df939d2b2..a79e984579b5 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 +20250404,30200,27900,30600,27650,321754,9554219675,00,0.00,N,2,2000, 20250403,28200,27700,28700,27400,90740,2553885600,00,0.00,N,2,100, 20250402,28100,29300,29550,27600,265985,7524002825,00,0.00,N,5,-1200, 20250401,29300,29500,30550,29000,180195,5355031075,00,0.00,N,5,-200, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index b920fe55971c..5f394b84ab57 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 +20250404,1794,1664,1813,1664,828094,1458103665,00,0.00,N,2,112, 20250403,1682,1657,1685,1646,109944,183804859,00,0.00,N,2,9, 20250402,1673,1671,1690,1658,91792,153345393,00,0.00,N,2,2, 20250401,1671,1624,1688,1614,132345,218866227,00,0.00,N,2,47, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 07e2c67f9861..eb27001b8bcc 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 +20250404,12890,12600,13090,12220,108477,1379436715,00,0.00,N,5,-60, 20250403,12950,12480,13260,12110,157143,2010306305,00,0.00,N,2,510, 20250402,12440,13100,13940,12410,376070,4996372210,00,0.00,N,5,-450, 20250401,12890,12650,13900,12450,657875,8727126150,00,0.00,N,2,610, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index cc84bdaba859..a3e3a055a94f 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 +20250404,25350,24800,25900,24650,14169,358768525,00,0.00,N,2,50, 20250403,25300,25000,25350,24700,11476,287109025,00,0.00,N,5,-450, 20250402,25750,25950,26250,25500,10213,262030775,00,0.00,N,5,-200, 20250401,25950,25900,26250,25500,34646,900582550,00,0.00,N,2,100, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index a4530f32f00c..093c150ca305 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 +20250404,950,915,994,890,201097,190522117,00,0.00,N,5,-20, 20250403,970,898,970,850,182948,169740778,00,0.00,N,2,72, 20250402,898,853,900,850,53379,46507039,00,0.00,N,2,45, 20250401,853,789,863,789,93650,76547155,00,0.00,N,2,68, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 5c557ea535c9..457bdec0f804 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 +20250404,9300,9280,9510,8990,143499,1323503855,00,0.00,N,5,-120, 20250403,9420,9180,9830,9090,121692,1150958405,00,0.00,N,5,-340, 20250402,9760,10350,10450,9700,203347,2022539895,00,0.00,N,5,-440, 20250401,10200,10020,10380,9890,89959,912512520,00,0.00,N,2,280, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 27252556c33a..4807ffbfd498 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 +20250404,5260,5320,5350,5010,14952,77580190,00,0.00,N,2,50, 20250403,5210,4995,5300,4995,11635,60150040,00,0.00,N,5,-40, 20250402,5250,5320,5430,5210,7057,37381910,00,0.00,N,5,-70, 20250401,5320,5160,5570,5160,48104,255365010,00,0.00,N,5,-30, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 170f3f086050..1ee46e5f4b1a 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 +20250404,6860,7000,7120,6660,220445,1507801790,00,0.00,N,5,-230, 20250403,7090,6850,7140,6810,51440,359786350,00,0.00,N,5,-30, 20250402,7120,7200,7280,7010,49287,350530260,00,0.00,N,5,-130, 20250401,7250,6920,7290,6920,95919,686946525,00,0.00,N,2,380, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index b15f5bdf10f9..27adc1503411 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 +20250404,16990,17200,17585,16400,46808,788474430,00,0.00,N,5,-340, 20250403,17330,17400,17760,16980,29479,508363100,00,0.00,N,5,-430, 20250402,17760,18650,18650,17750,19751,357596375,00,0.00,N,5,-670, 20250401,18430,18590,18600,18000,29585,542387505,00,0.00,N,2,320, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 513fc8406296..718e9d752001 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 +20250404,4000,3950,4030,3925,5408,21450755,00,0.00,N,2,20, 20250403,3980,3895,3990,3860,12389,48677775,00,0.00,N,2,80, 20250402,3900,3900,4015,3900,10935,42928430,00,0.00,N,2,10, 20250401,3890,3965,3995,3815,12713,49727267,00,0.00,N,2,80, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 2724361a8aca..ab7809a06144 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 -20250403,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250404,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250403,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250402,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250401,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250331,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 740d94080db4..bfb782a120b4 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 +20250404,4325,4035,4380,4035,101831,432126057,00,0.00,N,2,135, 20250403,4190,4170,4500,4145,173555,753247552,00,0.00,N,5,-150, 20250402,4340,4480,4605,4270,188486,836814861,00,0.00,N,5,-175, 20250401,4515,4300,5100,4265,670677,3139140845,00,0.00,N,2,205, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 90311273f293..b49b2fe9ec86 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 +20250404,4200,4100,4240,4050,27607,113939577,00,0.00,N,2,30, 20250403,4170,4230,4290,4130,51648,216650991,00,0.00,N,5,-85, 20250402,4255,4150,4770,4090,587762,2607635341,00,0.00,N,2,110, 20250401,4145,4050,4255,4050,14382,59986045,00,0.00,N,2,95, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 6c1d0ffff9b1..45445274857c 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 +20250404,3620,3690,3705,3610,54589,199218085,00,0.00,N,5,-70, 20250403,3690,3755,3755,3685,32406,120063194,00,0.00,N,5,-70, 20250402,3760,3800,3800,3670,44158,164210436,00,0.00,N,3,0, 20250401,3760,3775,3845,3745,23561,89207603,00,0.00,N,5,-15, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 4d01eff6bf1e..13678865e35c 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 +20250404,5220,5110,5260,4995,62475,321208065,00,0.00,N,2,110, 20250403,5110,5160,5220,5000,47147,240591435,00,0.00,N,5,-50, 20250402,5160,5490,5490,5110,67183,349241745,00,0.00,N,5,-200, 20250401,5360,5220,5390,5220,56136,298425415,00,0.00,N,2,140, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 3fc47d3b489d..b9a91efafe6f 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 +20250404,10590,10160,10750,10160,13088,136834010,00,0.00,N,2,200, 20250403,10390,10080,10520,10080,17285,178071485,00,0.00,N,5,-150, 20250402,10540,10860,11000,10520,25548,271259565,00,0.00,N,5,-260, 20250401,10800,10800,11090,10700,20706,224079360,00,0.00,N,2,130, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 5796d47edd57..51ceea15198c 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 +20250404,12600,12200,13000,12000,188996,2341484385,00,0.00,N,5,-20, 20250403,12620,12600,12970,12500,132845,1692667295,00,0.00,N,5,-570, 20250402,13190,13800,13970,12950,148437,1978620190,00,0.00,N,5,-250, 20250401,13440,13250,13680,13000,189419,2539194840,00,0.00,N,2,510, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 0919cdc7df87..f7e4a3a760c3 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 +20250404,3835,3690,3915,3650,32593,122762780,00,0.00,N,2,140, 20250403,3695,3700,3905,3685,29451,110953610,00,0.00,N,5,-105, 20250402,3800,3880,3985,3785,15981,61259485,00,0.00,N,5,-60, 20250401,3860,3865,4000,3790,23260,90426415,00,0.00,N,2,75, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 1b2c414bdd42..5064ec0e0ff9 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 +20250404,6050,5800,6180,5800,326,1967820,00,0.00,N,2,100, 20250403,5950,5600,6000,5600,908,5406280,00,0.00,N,2,90, 20250402,5860,5990,5990,5700,630,3736210,00,0.00,N,2,10, 20250401,5850,5990,5990,5720,654,3887970,00,0.00,N,3,0, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 7bf742be5b9b..a3cdc9035560 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 +20250404,3755,3635,3775,3605,202838,751816065,00,0.00,N,2,55, 20250403,3700,3675,4390,3670,2933294,12240641366,00,0.00,N,5,-105, 20250402,3805,3910,3950,3790,63406,243229720,00,0.00,N,5,-115, 20250401,3920,3785,4150,3770,254880,1016450321,00,0.00,N,2,150, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 6c8b54a209c2..e56dd10e640d 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 +20250404,2120,2115,2125,2115,27905,59049700,00,0.00,N,3,0, 20250403,2120,2115,2120,2115,43678,92424520,00,0.00,N,3,0, 20250402,2120,2120,2125,2115,84231,178760630,00,0.00,N,2,5, 20250401,2115,2115,2120,2110,139421,294362565,00,0.00,N,3,0, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index bca8349d9305..f0ff7449543a 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,11770,9250,11770,8500,3056180,31556868445,00,0.00,N,1,2710, 20250403,9060,7620,9770,7550,3685932,32640625465,00,0.00,N,2,1510, 20250402,7550,7600,7900,7320,342032,2602472590,00,0.00,N,5,-50, 20250401,7600,7280,8220,7040,1339636,10307767420,00,0.00,N,2,410, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 93e1b3713414..817cc33a4e68 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 +20250404,10600,10600,10610,10600,6786,71932750,00,0.00,N,3,0, 20250403,10600,10610,10620,10590,22540,239308675,00,0.00,N,2,10, 20250402,10590,10590,10610,10590,1021,10812420,00,0.00,N,3,0, 20250401,10590,10580,10610,10570,44122,467332940,00,0.00,N,2,20, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 3fa4fe8c1858..6269bac018a5 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 +20250404,2120,2120,2125,2120,31608,67023035,00,0.00,N,5,-5, 20250403,2125,2115,2125,2115,22232,47054442,00,0.00,N,2,5, 20250402,2120,2120,2125,2115,141966,300720205,00,0.00,N,3,0, 20250401,2120,2115,2120,2110,71665,151464152,00,0.00,N,2,5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 8cdf3b7a3d26..9e624a720257 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 +20250404,10210,10350,10450,9950,207707,2117329380,00,0.00,N,5,-160, 20250403,10370,9680,10370,9650,319264,3238368235,00,0.00,N,2,300, 20250402,10070,10330,10460,9970,237647,2416173845,00,0.00,N,2,30, 20250401,10040,10370,10420,9960,244674,2478045010,00,0.00,N,5,-120, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 9de0270c8db8..635ba5ada124 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 +20250404,2125,2125,2130,2120,9347,19865105,00,0.00,N,3,0, 20250403,2125,2125,2125,2120,1326,2813510,00,0.00,N,3,0, 20250402,2125,2125,2125,2115,5403,11456375,00,0.00,N,3,0, 20250401,2125,2120,2125,2115,17592,37231040,00,0.00,N,2,5, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 43971f47cf13..e296a792cedf 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 +20250404,2140,2140,2140,2125,1616,3438425,00,0.00,N,3,0, 20250403,2140,2135,2140,2120,8869,18874420,00,0.00,N,2,15, 20250402,2125,2135,2135,2120,1525,3240625,00,0.00,N,3,0, 20250401,2125,2130,2135,2120,35446,75296610,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index f88a6eb2e4ff..68eacc875505 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 +20250404,3125,3095,3195,3050,39230,122172304,00,0.00,N,2,10, 20250403,3115,2990,3130,2950,33858,103414835,00,0.00,N,2,80, 20250402,3035,3230,3350,3035,54573,170935999,00,0.00,N,5,-110, 20250401,3145,3040,3200,3040,39136,122933652,00,0.00,N,2,100, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 2791a9be74f9..775af5a07d52 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 +20250404,18560,18390,18780,18100,157827,2909774515,00,0.00,N,5,-50, 20250403,18610,18650,18980,18570,142547,2669471150,00,0.00,N,5,-520, 20250402,19130,19510,19580,19080,289740,5600089230,00,0.00,N,5,-90, 20250401,19220,19300,19830,19100,498138,9693011810,00,0.00,N,2,200, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 858ac34bfe6d..67c87e499c51 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 +20250404,10580,10580,10610,10580,2362,25006550,00,0.00,N,5,-10, 20250403,10590,10590,10590,10580,2158,22843350,00,0.00,N,3,0, 20250402,10590,10600,10620,10590,14816,157084120,00,0.00,N,5,-10, 20250401,10600,10590,10600,10570,17601,186517450,00,0.00,N,2,10, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index d34dab44cb54..3288e3610235 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 +20250404,2120,2125,2130,2120,55251,117173452,00,0.00,N,5,-5, 20250403,2125,2125,2130,2125,8592,18261890,00,0.00,N,3,0, 20250402,2125,2125,2130,2120,5398,11469945,00,0.00,N,3,0, 20250401,2125,2120,2130,2120,48240,102298477,00,0.00,N,3,0, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 2e6c4fa7682c..4d79eca258be 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 +20250404,9990,9920,10150,9750,55146,545854150,00,0.00,N,2,70, 20250403,9920,9900,10150,9710,39951,397520390,00,0.00,N,5,-130, 20250402,10050,10260,10340,10000,88400,891288250,00,0.00,N,5,-230, 20250401,10280,10220,10590,10170,67832,702736865,00,0.00,N,2,70, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 47a58a589c2d..05b08c9cee6c 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 +20250404,2115,2115,2117,2110,4383,9267957,00,0.00,N,5,-5, 20250403,2120,2130,2130,2115,626,1326640,00,0.00,N,5,-10, 20250402,2130,2125,2130,2115,28066,59549345,00,0.00,N,2,10, 20250401,2120,2120,2130,2115,27583,58417945,00,0.00,N,2,5, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index e1c01c2e9ee8..aac34eb86f2c 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 +20250404,10540,9990,10650,9990,144809,1502468870,00,0.00,N,2,190, 20250403,10350,10640,11060,10150,283583,2957986115,00,0.00,N,5,-750, 20250402,11100,11640,11790,11010,126197,1419463410,00,0.00,N,5,-480, 20250401,11580,11570,11780,11490,110861,1286405360,00,0.00,N,2,10, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index f1acc097d096..879bec7dc61b 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 +20250404,1718,1719,1723,1642,29003,49452318,00,0.00,N,2,9, 20250403,1709,1700,1723,1687,25611,43627274,00,0.00,N,2,8, 20250402,1701,1731,1737,1696,22869,38987909,00,0.00,N,2,4, 20250401,1697,1653,1797,1653,42640,72140705,00,0.00,N,2,43, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index fc17ea813256..1fecfe8e2cd0 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 +20250404,9620,7410,9620,6720,2480651,21712884975,00,0.00,N,1,2220, 20250403,7400,7010,7840,7010,668264,5001634575,00,0.00,N,2,230, 20250402,7170,7750,7770,7030,369277,2662922825,00,0.00,N,5,-430, 20250401,7600,6650,7680,6650,537833,3927056670,00,0.00,N,2,900, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index ad7a11bd6c3d..4c39a4e148ea 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 -20250403,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250404,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250403,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250402,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250401,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250331,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index aa2a14bdab6d..cc05eca4951e 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 +20250404,2120,2120,2120,2115,11995,25424405,00,0.00,N,3,0, 20250403,2120,2120,2120,2115,3563,7541905,00,0.00,N,3,0, 20250402,2120,2115,2125,2115,23286,49351075,00,0.00,N,3,0, 20250401,2120,2115,2120,2110,24976,52738037,00,0.00,N,3,0, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 653c393cc47c..7e46ce23f352 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 +20250404,4520,4485,4640,4430,109740,497812370,00,0.00,N,5,-140, 20250403,4660,4425,4670,4345,145586,659803538,00,0.00,N,2,105, 20250402,4555,4910,4910,4510,109718,506469271,00,0.00,N,5,-245, 20250401,4800,4810,4895,4735,56675,272285396,00,0.00,N,3,0, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 0ae99123a66d..b79568635831 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 +20250404,2130,2130,2130,2120,4993,10592730,00,0.00,N,2,5, 20250403,2125,2130,2130,2125,512,1088075,00,0.00,N,5,-5, 20250402,2130,2130,2130,2115,57099,120919696,00,0.00,N,2,5, 20250401,2125,2125,2125,2115,3745,7937560,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 7e18c2435c53..430509319615 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 +20250404,2130,2140,2150,2125,14099,30187795,00,0.00,N,5,-10, 20250403,2140,2135,2145,2135,7039,15063805,00,0.00,N,3,0, 20250402,2140,2135,2140,2135,11297,24169175,00,0.00,N,3,0, 20250401,2140,2140,2140,2135,17525,37499640,00,0.00,N,3,0, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 6dadfe1c4447..c1101ecf3a3f 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 +20250404,2170,2175,2175,2165,1518,3286580,00,0.00,N,2,10, 20250403,2160,2175,2175,2155,5072,10961900,00,0.00,N,5,-15, 20250402,2175,2175,2175,2160,1001,2162425,00,0.00,N,2,5, 20250401,2170,2180,2235,2160,4145,9030350,00,0.00,N,5,-5, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 9b2182b957a4..49e4a6240d6d 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 +20250404,10230,10230,10260,10220,12586,128782225,00,0.00,N,5,-20, 20250403,10250,10220,10250,10220,7178,73507980,00,0.00,N,3,0, 20250402,10250,10220,10250,10220,1305,13352190,00,0.00,N,2,30, 20250401,10220,10240,10280,10220,16769,171991420,00,0.00,N,2,20, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 7eb6e80c42e6..71e34d413eaf 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 +20250404,147600,145700,150700,145000,79051,11699885400,00,0.00,N,5,-1100, 20250403,148700,146500,149500,141600,81589,11965667500,00,0.00,N,2,800, 20250402,147900,140600,147900,139600,122966,17839131500,00,0.00,N,2,8800, 20250401,139100,135000,140000,135000,100274,13862806800,00,0.00,N,2,5300, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 5e835128ee55..1b4679116033 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 +20250404,11000,10760,11010,10660,21189,230165400,00,0.00,N,5,-50, 20250403,11050,11130,11130,10860,28436,312270205,00,0.00,N,5,-90, 20250402,11140,11270,11270,10940,27648,306747105,00,0.00,N,5,-70, 20250401,11210,11160,11330,10990,42350,472788165,00,0.00,N,5,-70, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index e70b9f3c8ab4..7a275121a65e 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 +20250404,6630,6250,6800,6250,109978,719491745,00,0.00,N,2,200, 20250403,6430,6400,6600,6340,59712,387954040,00,0.00,N,5,-190, 20250402,6620,6880,7040,6610,51159,343483755,00,0.00,N,5,-200, 20250401,6820,6730,7000,6730,79563,545129365,00,0.00,N,2,150, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index af1b7b1c78f6..c486048a338e 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 +20250404,11590,13010,13050,11500,936862,11376588010,00,0.00,N,5,-1510, 20250403,13100,14030,15170,12920,8369016,117697975550,00,0.00,N,2,130, 20250402,12970,11480,13600,11180,6512634,82933820665,00,0.00,N,2,1800, 20250401,11170,11700,12790,11090,932090,10895612655,00,0.00,N,2,270, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 33a95f0f8616..9480a039fa68 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 +20250404,2015,2020,2025,2010,11393,22976895,00,0.00,N,5,-10, 20250403,2025,2020,2030,2015,13716,27680240,00,0.00,N,3,0, 20250402,2025,2025,2035,2015,18667,37768195,00,0.00,N,3,0, 20250401,2025,2025,2025,2015,2160,4373525,00,0.00,N,2,10, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 13628367b206..8fa9d0f6e7b3 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 +20250404,27050,26050,27750,26050,32546,871092250,00,0.00,N,2,150, 20250403,26900,26000,27450,25750,26141,704032950,00,0.00,N,5,-150, 20250402,27050,27950,28300,26900,26406,725416025,00,0.00,N,5,-850, 20250401,27900,27250,28100,27050,34014,940119800,00,0.00,N,2,1150, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 300702a806e8..0f6dc48cb91b 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 +20250404,5650,5650,5820,5500,35444,199488200,00,0.00,N,5,-140, 20250403,5790,5780,5880,5670,27621,159031550,00,0.00,N,5,-130, 20250402,5920,6060,6140,5740,81161,473928660,00,0.00,N,5,-160, 20250401,6080,5990,6160,5970,23698,143308465,00,0.00,N,2,80, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index fe0caa05adb2..1e9067eed4cb 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 +20250404,2110,2105,2115,2105,29265,61611405,00,0.00,N,5,-5, 20250403,2115,2115,2115,2115,2,4230,00,0.00,N,3,0, 20250402,2115,2105,2115,2105,30291,63964250,00,0.00,N,2,5, 20250401,2110,2115,2115,2105,2603,5490345,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index f472c42e0548..8e5d2d6993e0 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 +20250404,18340,17930,18700,17930,88267,1617816380,00,0.00,N,2,30, 20250403,18310,17390,18420,17240,84102,1505784780,00,0.00,N,2,370, 20250402,17940,16600,19090,16020,510423,9289068775,00,0.00,N,2,1540, 20250401,16400,15580,16540,15580,50572,819383195,00,0.00,N,2,970, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 8c4cecd23466..0329938ab435 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 +20250404,2165,2175,2175,2145,19858,42711175,00,0.00,N,5,-10, 20250403,2175,2175,2175,2170,6277,13622555,00,0.00,N,2,10, 20250402,2165,2175,2175,2160,4613,9984601,00,0.00,N,3,0, 20250401,2165,2185,2185,2160,25012,54110227,00,0.00,N,5,-5, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 79b5ecdda1f1..71379c3eb5d0 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 +20250404,3955,3895,4045,3880,47387,187586965,00,0.00,N,2,55, 20250403,3900,3885,3940,3810,16575,64483189,00,0.00,N,5,-50, 20250402,3950,3970,3970,3850,29898,116571421,00,0.00,N,5,-20, 20250401,3970,3830,3995,3830,57395,225769667,00,0.00,N,2,155, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 524e3231a620..5979e340fdc4 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 +20250404,2180,2175,2180,2175,3710,8077805,00,0.00,N,3,0, 20250403,2180,2180,2185,2175,10660,23238805,00,0.00,N,3,0, 20250402,2180,2160,2180,2160,7147,15493225,00,0.00,N,2,10, 20250401,2170,2165,2185,2160,15278,33195955,00,0.00,N,5,-10, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 9b148cf4a5a6..e284788ed581 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 -20250403,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250404,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250403,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250402,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250401,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250331,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index e87cbda4d233..955df77f903f 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 +20250404,11000,11030,11030,10500,122,1344100,00,0.00,N,5,-370, 20250403,11370,11360,11370,10000,134,1346850,00,0.00,N,2,10, 20250402,11360,11380,11450,10300,15,160790,00,0.00,N,5,-20, 20250401,11380,10500,11380,10110,157,1632240,00,0.00,N,2,390, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index dd49f433b628..e26fb573102e 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 +20250404,3605,3565,3710,3470,177036,636632745,00,0.00,N,2,60, 20250403,3545,3555,3655,3505,154728,554200630,00,0.00,N,5,-120, 20250402,3665,3780,3840,3665,186750,693553587,00,0.00,N,5,-145, 20250401,3810,3700,3900,3700,568896,2175615464,00,0.00,N,2,110, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index 3601ab99e344..70bcdfa23b4c 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 +20250404,2070,2085,2085,2070,2907,6025385,00,0.00,N,5,-10, 20250403,2080,2085,2085,2075,5041,10476860,00,0.00,N,2,5, 20250402,2075,2085,2085,2070,5980,12415186,00,0.00,N,5,-5, 20250401,2080,2085,2085,2070,2362,4889505,00,0.00,N,2,10, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 7c41e6c1dbff..52e26a9e8cf9 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 -20250403,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250404,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250403,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250402,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250401,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250331,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 8e7127a6c733..a96727a12868 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 +20250404,3165,3165,3165,3165,1,3165,00,0.00,N,2,400, 20250403,2765,3430,3430,2605,153,405770,00,0.00,N,5,-285, 20250402,3050,2940,3370,2700,974,2849675,00,0.00,N,2,105, 20250401,2945,3445,3445,2875,2694,7769090,00,0.00,N,5,-435, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index e2de9df5f6f2..cfa3e9ad3639 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 +20250404,19750,18610,20000,18610,12304,236817980,00,0.00,N,2,750, 20250403,19000,18100,19090,18100,13353,250842020,00,0.00,N,5,-200, 20250402,19200,19330,19630,19180,7252,139800170,00,0.00,N,5,-450, 20250401,19650,19010,19800,19000,9388,182465310,00,0.00,N,2,430, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index a6a38483e3ca..cf0bda2846e0 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 +20250404,2070,2085,2085,2070,7829,16283340,00,0.00,N,5,-15, 20250403,2085,2090,2090,2075,197,410610,00,0.00,N,3,0, 20250402,2085,2085,2085,2070,2500,5190805,00,0.00,N,2,5, 20250401,2080,2090,2090,2070,2019,4201565,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 71cb57f24d25..62ab338c24e5 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 +20250404,16650,16300,16990,16180,45653,751322255,00,0.00,N,5,-200, 20250403,16850,16200,17190,16200,44866,755686195,00,0.00,N,2,80, 20250402,16770,17100,17120,16650,24762,417011010,00,0.00,N,5,-330, 20250401,17100,16870,17130,16520,30027,507792875,00,0.00,N,2,710, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 027b54bddbd2..7af2c28cda27 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 +20250404,4420,4490,4490,4415,53016,235483419,00,0.00,N,5,-40, 20250403,4460,4500,4505,4460,38256,171419363,00,0.00,N,5,-40, 20250402,4500,4535,4565,4500,48760,219941052,00,0.00,N,5,-20, 20250401,4520,4545,4555,4505,28603,129373219,00,0.00,N,5,-25, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 062de513bf28..368e7faafb26 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 +20250404,10310,10300,10310,10290,9262,95396310,00,0.00,N,3,0, 20250403,10310,10300,10320,10290,3686,37976885,00,0.00,N,3,0, 20250402,10310,10300,10350,10300,13593,140454910,00,0.00,N,2,10, 20250401,10300,10300,10310,10290,2754,28383130,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index c6ff1ce506b1..d63ff33409dc 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 +20250404,2200,2205,2205,2185,15712,34377300,00,0.00,N,5,-5, 20250403,2205,2205,2210,2180,12720,27907610,00,0.00,N,2,5, 20250402,2200,2205,2205,2190,6010,13183480,00,0.00,N,3,0, 20250401,2200,2200,2200,2180,4115,9038020,00,0.00,N,2,20, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 92b3801b1743..3821e657f9ed 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 +20250404,2235,2235,2235,2235,1,2235,00,0.00,N,5,-10, 20250403,2245,2245,2245,2245,1,2245,00,0.00,N,3,0, 20250402,2245,2245,2245,2245,1,2245,00,0.00,N,3,0, 20250401,2245,2275,2275,1945,26,51660,00,0.00,N,5,-40, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 246658e6366f..c2181dc2d15e 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 +20250404,2145,2155,2155,2130,14798,31715255,00,0.00,N,5,-10, 20250403,2155,2155,2155,2135,987,2117560,00,0.00,N,2,10, 20250402,2145,2155,2155,2135,3338,7154685,00,0.00,N,2,5, 20250401,2140,2150,2155,2140,4328,9312560,00,0.00,N,5,-5, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index ee8dd36fa23d..94f459b706af 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 +20250404,16100,15370,20750,13500,36839523,649510064045,00,0.00,N,2,4900, 20250403,19590,19680,19680,17780,2237,43235650,00,0.00,N,5,-110, 20250402,19700,19750,19980,17750,714,13007180,00,0.00,N,5,-80, 20250401,19780,20000,20000,18210,28,542720,00,0.00,N,5,-70, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index ee1d1f125ce1..a46cdb76f621 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 +20250404,2055,2055,2065,2055,21374,44045332,00,0.00,N,5,-5, 20250403,2060,2055,2060,2050,15907,32718061,00,0.00,N,3,0, 20250402,2060,2060,2065,2060,6941,14298470,00,0.00,N,3,0, 20250401,2057,2055,2062,2050,17841,36720291,00,0.00,N,2,2, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index 7095fecbcc05..8bf52e2e06ff 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 +20250404,2070,2075,2075,2060,11660,24031010,00,0.00,N,5,-5, 20250403,2075,2070,2075,2065,1187,2451255,00,0.00,N,2,5, 20250402,2070,2070,2070,2065,6027,12449134,00,0.00,N,3,0, 20250401,2067,2075,2075,2065,717,1482419,00,0.00,N,2,2, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 5ccb239ae96a..79aa73c44837 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 +20250404,55100,51700,56300,51600,838150,45432418000,00,0.00,N,2,2500, 20250403,52600,51200,54500,51000,544483,28697025700,00,0.00,N,5,-1200, 20250402,53800,56900,57000,53000,521912,28280558450,00,0.00,N,5,-2600, 20250401,56400,58500,59100,55700,601993,34434845650,00,0.00,N,5,-1400, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 7ee1849f52bd..22d22473b64c 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 +20250404,2490,2325,2715,2240,7030785,17783239234,00,0.00,N,2,130, 20250403,2360,2435,2525,2350,1380175,3322874329,00,0.00,N,5,-115, 20250402,2475,2530,2580,2430,1455078,3627405324,00,0.00,N,5,-55, 20250401,2530,2315,2745,2295,9478837,24400995484,00,0.00,N,2,240, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 37fe15d30080..6f78c43f2c6f 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 +20250404,8150,7710,8230,7710,31999,255113445,00,0.00,N,2,170, 20250403,7980,7820,7990,7740,19063,150503640,00,0.00,N,5,-20, 20250402,8000,8020,8040,7820,20458,161590930,00,0.00,N,5,-80, 20250401,8080,7660,8080,7660,20424,162251780,00,0.00,N,2,350, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 2536689da670..2f68fee01de0 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 +20250404,4325,3710,4395,3650,874562,3681937077,00,0.00,N,2,510, 20250403,3815,3670,3900,3670,46265,175145955,00,0.00,N,5,-25, 20250402,3840,3925,4050,3770,31808,122207775,00,0.00,N,5,-60, 20250401,3900,3670,4035,3670,211132,814776104,00,0.00,N,2,200, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index a8beefac2b66..a1246723773b 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 +20250404,2040,2040,2047,2035,11352,23131425,00,0.00,N,2,5, 20250403,2035,2055,2055,2030,12439,25385270,00,0.00,N,3,0, 20250402,2035,2045,2060,2035,15490,31587245,00,0.00,N,5,-15, 20250401,2050,2040,2060,2035,2467,5058575,00,0.00,N,2,5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 7324cb35c20c..67967f397856 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 +20250404,7980,7920,8150,7765,207478,1642706835,00,0.00,N,5,-50, 20250403,8030,8000,8090,7880,182057,1447954075,00,0.00,N,5,-90, 20250402,8120,8400,8490,8120,155539,1281770780,00,0.00,N,5,-270, 20250401,8390,8230,8600,8200,154839,1295752475,00,0.00,N,2,160, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 8d4a7e53c334..3663e2d8e7da 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 +20250404,11630,12030,12130,11340,483640,5697668060,00,0.00,N,5,-810, 20250403,12440,11380,13200,11160,1979485,24454791240,00,0.00,N,2,450, 20250402,11990,12420,12600,11580,530228,6377239900,00,0.00,N,5,-200, 20250401,12190,12540,12810,12100,574655,7107635570,00,0.00,N,5,-240, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 9897024f99f2..f3600e5615b4 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 +20250404,11590,11200,11620,10960,593410,6700113710,00,0.00,N,2,290, 20250403,11300,10690,11570,10680,579604,6481735735,00,0.00,N,2,340, 20250402,10960,11200,11990,10890,2671119,30779284700,00,0.00,N,5,-240, 20250401,11200,10100,11780,10090,3388733,37804335990,00,0.00,N,2,1260, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 51f07f52f6c6..9d1a1fe874a0 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 +20250404,2035,2035,2040,2025,24436,49616545,00,0.00,N,5,-5, 20250403,2040,2035,2040,2035,30271,61621642,00,0.00,N,3,0, 20250402,2040,2035,2040,2035,23475,47829015,00,0.00,N,2,5, 20250401,2035,2030,2040,2025,48438,98464955,00,0.00,N,2,10, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 564214ca2f0c..e0315fff84bb 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 +20250404,9760,9850,10070,9600,23912,233748850,00,0.00,N,5,-220, 20250403,9980,10070,10120,9940,17901,179454395,00,0.00,N,5,-220, 20250402,10200,10370,10370,10050,30889,313477500,00,0.00,N,5,-20, 20250401,10220,10130,10390,10060,15089,154382590,00,0.00,N,2,20, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 9777d3c77061..a88c89cbe201 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 +20250404,3755,3790,3790,3730,118799,446104893,00,0.00,N,5,-35, 20250403,3790,3840,3845,3780,120066,457154503,00,0.00,N,5,-50, 20250402,3840,3825,3880,3815,180889,695439982,00,0.00,N,2,15, 20250401,3825,3855,3895,3825,112503,432836424,00,0.00,N,5,-30, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index fb7a0903f7e4..b6478499e0d2 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 +20250404,4675,4470,4735,4470,23436,108174412,00,0.00,N,5,-5, 20250403,4680,4755,4810,4655,29769,140834505,00,0.00,N,5,-200, 20250402,4880,5080,5080,4840,19686,96266804,00,0.00,N,5,-200, 20250401,5080,4900,5150,4830,21546,107153847,00,0.00,N,2,140, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index cb3c3a222abc..a0d83ae774e4 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 +20250404,6020,5980,6200,5680,1498638,8900136345,00,0.00,N,5,-160, 20250403,6180,6120,6360,6070,1355499,8410520685,00,0.00,N,5,-180, 20250402,6360,6480,6530,6240,2573575,16480862175,00,0.00,N,5,-170, 20250401,6530,5520,6740,5520,21276733,136585604045,00,0.00,N,2,1100, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 6b3a2c2aef1e..bba82598ea38 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 +20250404,3885,3705,3980,3705,14152,54449740,00,0.00,N,2,15, 20250403,3870,3960,4055,3800,27200,105218445,00,0.00,N,5,-85, 20250402,3955,4010,4050,3955,30780,122860065,00,0.00,N,5,-90, 20250401,4045,3950,4050,3950,20807,83449260,00,0.00,N,2,95, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 0554310154d0..0fc48ff8c843 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 +20250404,1133,1159,1159,1113,523561,590621778,00,0.00,N,2,12, 20250403,1121,1119,1128,1103,308838,345842892,00,0.00,N,2,3, 20250402,1118,1127,1133,1110,417065,465611739,00,0.00,N,5,-8, 20250401,1126,1116,1151,1116,466649,527477222,00,0.00,N,2,12, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index f89c8ef9106a..be9c6f56fcf6 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 +20250404,6450,6300,6530,6080,147284,921834760,00,0.00,N,5,-10, 20250403,6460,6300,6510,6260,41462,266105690,00,0.00,N,2,40, 20250402,6420,6600,6670,6420,50549,330102855,00,0.00,N,5,-180, 20250401,6600,6580,6770,6510,69979,463111735,00,0.00,N,2,90, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 71b1b45a2e48..7c8e7c24581a 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 +20250404,2770,2705,2770,2660,146625,397022738,00,0.00,N,2,30, 20250403,2740,2680,2770,2645,122176,333157789,00,0.00,N,2,30, 20250402,2710,2690,2750,2675,85971,232607207,00,0.00,N,2,20, 20250401,2690,2580,2750,2580,301259,810307071,00,0.00,N,2,120, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 2fcb9e50dac5..06d613576d21 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 +20250404,8450,8020,8530,8020,16687,137615630,00,0.00,N,2,90, 20250403,8360,8250,8410,8200,10135,84099770,00,0.00,N,2,10, 20250402,8350,8520,8660,8250,10253,86378180,00,0.00,N,5,-240, 20250401,8590,8100,8630,8100,17473,147540930,00,0.00,N,2,420, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 70cd9ee926db..1656b82d42fc 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 +20250404,15330,14830,15800,14690,131025,1982565020,00,0.00,N,2,100, 20250403,15230,15240,15750,14700,82499,1247530805,00,0.00,N,5,-490, 20250402,15720,15750,15850,15140,61680,957909205,00,0.00,N,2,180, 20250401,15540,15390,15780,15180,56701,878655225,00,0.00,N,2,210, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index 77fc43aa978a..e539a2ee48a6 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 +20250404,8980,8910,9140,8550,1256312,11068163295,00,0.00,N,5,-30, 20250403,9010,9000,9490,8980,1452050,13452738745,00,0.00,N,5,-200, 20250402,9210,9140,9860,8960,4241289,39872608500,00,0.00,N,2,70, 20250401,9140,8430,9530,8230,6870598,62004869905,00,0.00,N,2,900, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 7365cca47c63..b256aa698e01 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 +20250404,2005,2005,2010,2000,25309,50725195,00,0.00,N,3,0, 20250403,2005,2005,2005,2000,20764,41619405,00,0.00,N,3,0, 20250402,2005,2005,2010,2000,35126,70427660,00,0.00,N,3,0, 20250401,2005,2005,2005,2000,2358,4717264,00,0.00,N,2,5, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index b459bd9f85fa..f66b5ec717b4 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 +20250404,2000,2000,2005,1996,36046,72072547,00,0.00,N,3,0, 20250403,2000,2000,2010,2000,52507,105055304,00,0.00,N,3,0, 20250402,2000,1999,2010,1997,18611,37291007,00,0.00,N,3,0, 20250401,2000,1999,2010,1995,55289,110718092,00,0.00,N,2,3, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index c1f5d5466a7e..c448f6749791 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 +20250404,15120,14590,15140,14190,66512,993988975,00,0.00,N,2,540, 20250403,14580,14680,14740,14430,26026,380388430,00,0.00,N,5,-110, 20250402,14690,14530,14720,14310,27794,403999555,02,0.00,N,2,20, 20250401,14670,14430,14720,14430,31999,467735800,00,0.00,N,2,390, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 45f3da150aec..730b0925d813 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 +20250404,13950,13080,13950,13080,15925,216171370,00,0.00,N,2,580, 20250403,13370,13170,13760,12920,26368,353034355,00,0.00,N,5,-310, 20250402,13680,14050,14310,13630,18744,259261880,00,0.00,N,5,-370, 20250401,14050,13560,14100,13530,28299,390252180,00,0.00,N,2,350, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 3979fc919c26..85d60493ae4e 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 +20250404,19000,18930,19200,18560,18559,348300655,00,0.00,N,5,-170, 20250403,19170,19200,19690,18750,15639,298265595,00,0.00,N,5,-260, 20250402,19430,20550,20550,19310,11302,224039400,00,0.00,N,5,-670, 20250401,20100,19190,20600,19190,13214,263727020,00,0.00,N,2,830, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index dfd006b15ddf..e6f621848569 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 +20250404,2065,2085,2085,2055,5436,11242315,00,0.00,N,5,-15, 20250403,2080,2090,2090,2060,2039,4224690,00,0.00,N,3,0, 20250402,2080,2090,2090,2070,3186,6622605,00,0.00,N,3,0, 20250401,2080,2085,2085,2070,1405,2920105,00,0.00,N,5,-5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index e8aec37246cb..b2cbccfb95ea 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 +20250404,2015,2030,2030,2010,15331,30959370,00,0.00,N,5,-5, 20250403,2020,2030,2030,2010,14158,28513066,00,0.00,N,3,0, 20250402,2020,2025,2030,2020,9202,18598224,00,0.00,N,5,-10, 20250401,2030,2025,2030,2020,3117,6304575,00,0.00,N,2,10, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 78a4c40fb956..17137dbc0745 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 +20250404,46400,46550,47600,45200,232916,10761897125,00,0.00,N,5,-850, 20250403,47250,45050,47550,44650,307077,14208577525,00,0.00,N,2,700, 20250402,46550,49300,49400,46300,361106,17088169925,00,0.00,N,5,-2000, 20250401,48550,50600,51000,48550,481449,23648496850,00,0.00,N,5,-1650, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 446f7b1901c1..8bd9706c533f 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 +20250404,2095,2110,2110,2095,2616,5498096,00,0.00,N,5,-10, 20250403,2105,2115,2115,2095,2832,5943010,00,0.00,N,5,-10, 20250402,2115,2110,2115,2095,5691,11983880,00,0.00,N,2,5, 20250401,2110,2110,2110,2100,1410,2967820,00,0.00,N,3,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 30f73686af32..3798e0af3ab3 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 -20250403,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250404,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250403,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250402,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250401,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250331,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 961347b5388d..926b61d6c903 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 +20250404,22850,22500,23300,22400,64896,1478565850,00,0.00,N,5,-100, 20250403,22950,22200,23400,22200,50395,1158164175,00,0.00,N,2,50, 20250402,22900,23900,24100,22900,55735,1297311200,00,0.00,N,5,-500, 20250401,23400,23250,23900,23150,35342,827788400,00,0.00,N,2,250, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 802d407e8b95..d54b7c11a209 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 +20250404,2060,2075,2075,2055,2199,4524655,00,0.00,N,5,-15, 20250403,2075,2070,2075,2060,3885,8042715,00,0.00,N,2,10, 20250402,2065,2060,2070,2055,1513,3109955,00,0.00,N,3,0, 20250401,2065,2060,2065,2055,3374,6945045,00,0.00,N,2,15, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 5fa9aaa3324f..aebf8817e308 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 +20250404,13600,13030,13650,12590,1721162,22566861080,00,0.00,N,2,310, 20250403,13290,12740,13980,12700,3683238,49730876760,00,0.00,N,2,240, 20250402,13050,11780,13770,11780,7840894,103018924190,00,0.00,N,2,1440, 20250401,11610,11900,12200,11310,779939,9150709790,00,0.00,N,5,-180, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 6d45ed4238a8..7d74dd13928d 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 +20250404,54700,53100,55500,52700,22495,1221596350,00,0.00,N,2,800, 20250403,53900,54000,54100,53000,21619,1162029650,00,0.00,N,5,-1400, 20250402,55300,55400,56200,54900,12652,699833600,00,0.00,N,2,100, 20250401,55200,54400,56200,54200,19782,1095082650,00,0.00,N,2,800, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 4ed3f3d11467..d81ef10bf634 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 +20250404,13920,13100,13980,13100,113810,1546990280,00,0.00,N,2,210, 20250403,13710,13800,14110,13700,105015,1459316700,00,0.00,N,5,-690, 20250402,14400,15030,15150,14310,108084,1572092675,00,0.00,N,5,-580, 20250401,14980,14580,15150,14580,172345,2573820265,00,0.00,N,2,530, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 326059065a8e..9f4a7f81c554 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 -20250403,16000,16200,16200,16200,0,0,00,0.00,Y,5,-200, +20250404,15800,16000,16000,16000,0,0,00,0.00,Y,5,-200, +20250403,16000,16000,16000,16000,0,0,00,0.00,Y,3,-200, 20250402,16200,16200,16200,16200,0,0,00,0.00,Y,3,-200, 20250401,16400,16400,16400,16400,0,0,00,0.00,Y,3,-200, 20250331,16600,16600,16600,16600,0,0,00,0.00,Y,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 6b98f9cd40b8..cad2189fd732 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 +20250404,2230,2200,2250,2185,108477,241907850,00,0.00,N,2,30, 20250403,2200,2200,2215,2175,25242,55573625,00,0.00,N,5,-15, 20250402,2215,2190,2215,2150,21585,47366959,00,0.00,N,5,-5, 20250401,2220,2220,2250,2175,51525,114403892,00,0.00,N,3,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 6c91e20e17b4..f627edad34b1 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 +20250404,2105,2120,2125,2100,49497,104253315,00,0.00,N,5,-10, 20250403,2115,2125,2125,2105,4887,10301270,00,0.00,N,5,-10, 20250402,2125,2130,2130,2105,4644,9826110,00,0.00,N,5,-5, 20250401,2130,2110,2130,2110,2604,5521330,00,0.00,N,2,15, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 8bef765464c3..aae5545113fa 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 +20250404,13140,13100,13300,12980,1375,17950050,00,0.00,N,2,50, 20250403,13090,13500,13500,13000,3230,42389560,00,0.00,N,5,-240, 20250402,13330,13500,13500,13000,1515,19868230,00,0.00,N,5,-20, 20250401,13350,12950,13350,12500,2760,35947310,00,0.00,N,2,700, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 6ac3d78d20a4..c60effc79b8b 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 +20250404,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250403,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250402,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, 20250401,15000,15000,15000,15000,0,0,00,0.00,Y,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index d947faf8705e..c5b681b3d406 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 +20250404,43800,41000,44050,40400,523694,22374729875,00,0.00,N,2,2050, 20250403,41750,39250,43150,38900,412697,17253109550,00,0.00,N,2,350, 20250402,41400,44300,44800,41200,321790,13650611950,00,0.00,N,5,-2100, 20250401,43500,43850,44950,43000,326843,14291244250,00,0.00,N,2,1050, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index a87ff43f8ba7..fc897f506be1 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 +20250404,9050,9000,9350,8730,80294,724025410,00,0.00,N,5,-120, 20250403,9170,9120,9430,9050,69754,642027735,00,0.00,N,5,-290, 20250402,9460,9610,9650,9300,65466,619508455,00,0.00,N,5,-150, 20250401,9610,9190,9610,9190,67442,635317280,00,0.00,N,2,520, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index e8cbf1fd89ad..1ab60181b5c8 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 +20250404,2815,2760,2820,2675,187870,520779175,00,0.00,N,2,40, 20250403,2775,2690,2785,2675,112226,307034850,00,0.00,N,2,60, 20250402,2715,2690,2725,2675,60770,163873880,00,0.00,N,2,20, 20250401,2695,2725,2725,2660,104185,280275995,00,0.00,N,5,-20, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index d3f67e672964..20f40b6b8745 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 +20250404,15200,15500,16240,14720,137057,2084618265,00,0.00,N,5,-460, 20250403,15660,15300,16200,15300,37173,584351840,00,0.00,N,5,-300, 20250402,15960,15900,16210,15660,43677,695934105,00,0.00,N,2,160, 20250401,15800,15560,16090,15560,34951,553691300,00,0.00,N,2,240, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 30db016f2a61..ce84d20cc70a 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 +20250404,3065,3000,3170,2995,87163,264018205,00,0.00,N,5,-25, 20250403,3090,3080,3120,3025,42535,130480580,00,0.00,N,2,5, 20250402,3085,3195,3255,3080,54621,170753375,00,0.00,N,5,-100, 20250401,3185,3050,3235,3050,64299,202794293,00,0.00,N,2,125, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index ac5d8c383b48..dca151a19e0b 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 +20250404,2095,2105,2105,2080,27019,56396825,00,0.00,N,5,-5, 20250403,2100,2100,2100,2090,32835,68681559,00,0.00,N,3,0, 20250402,2100,2095,2155,2090,35007,73472075,00,0.00,N,2,5, 20250401,2095,2095,2105,2090,75158,157486501,00,0.00,N,3,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 619cc288b596..79f11745c121 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 +20250404,2080,2075,2080,2060,5948,12262525,00,0.00,N,3,0, 20250403,2080,2070,2085,2060,3115,6441550,00,0.00,N,2,10, 20250402,2070,2075,2075,2060,2280,4703495,00,0.00,N,5,-5, 20250401,2075,2075,2075,2070,1845,3826915,00,0.00,N,3,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 76669d5dd5e7..798cb779bc59 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 +20250404,2135,2130,2135,2120,2983,6336820,00,0.00,N,2,5, 20250403,2130,2135,2135,2120,4410,9371500,00,0.00,N,2,5, 20250402,2125,2135,2140,2120,3902,8299628,00,0.00,N,3,0, 20250401,2125,2140,2145,2125,2677,5715925,00,0.00,N,5,-15, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index faaba0bdf6db..71578a021be7 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 +20250404,15640,15130,16060,15110,110176,1721253620,00,0.00,N,2,40, 20250403,15600,15010,15800,15010,51321,786800670,00,0.00,N,3,0, 20250402,15600,15910,16290,15550,89737,1416515160,00,0.00,N,5,-100, 20250401,15700,15770,15990,15300,110354,1734281300,00,0.00,N,5,-30, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index d6758fd8504c..f5a7d1ee1100 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 +20250404,12580,12700,12950,12300,24002,302097040,00,0.00,N,5,-270, 20250403,12850,12730,12970,12510,16848,216148700,00,0.00,N,2,120, 20250402,12730,13350,13350,12580,21182,273252420,00,0.00,N,5,-300, 20250401,13030,13150,13450,12970,19215,253211060,00,0.00,N,2,230, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 6490856295b4..f01b869f005c 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 +20250404,6560,6370,6560,6270,71130,456431960,00,0.00,N,2,50, 20250403,6510,6600,6630,6510,64473,423339420,00,0.00,N,5,-210, 20250402,6720,6770,7310,6660,131396,913918250,00,0.00,N,5,-10, 20250401,6730,6730,6860,6660,41599,281251300,00,0.00,N,5,-10, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 4ab82a04db26..756322d5bf45 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 +20250404,4095,3975,4190,3970,53785,216728230,00,0.00,N,5,-15, 20250403,4110,4050,4125,3960,60780,246702405,00,0.00,N,2,25, 20250402,4085,4150,4225,4060,52926,218740780,00,0.00,N,5,-55, 20250401,4140,4005,4250,4005,84302,349095040,00,0.00,N,2,145, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index f66ffe47cfea..24bd4be06e83 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 +20250404,6500,6310,6560,6310,108816,702499880,00,0.00,N,5,-40, 20250403,6540,6540,6550,6330,95366,619407760,00,0.00,N,5,-50, 20250402,6590,6660,6720,6590,78197,519457685,00,0.00,N,5,-110, 20250401,6700,6530,6710,6530,85216,566757755,00,0.00,N,2,150, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 6a0dec33a254..e0f6dbb23acd 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 +20250404,9220,8800,9270,8800,187553,1702723800,00,0.00,N,2,170, 20250403,9050,8970,9120,8750,138265,1245225570,00,0.00,N,5,-10, 20250402,9060,8800,9120,8740,128573,1155849290,00,0.00,N,2,260, 20250401,8800,8910,9010,8730,156002,1373360175,00,0.00,N,5,-50, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 7c6583e9d98d..fec316010837 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 +20250404,3725,3700,3825,3580,574259,2127893065,00,0.00,N,5,-40, 20250403,3765,3565,4045,3500,2288282,8781077470,00,0.00,N,3,0, 20250402,3765,4165,4170,3605,2234675,8687397337,00,0.00,N,5,-410, 20250401,4175,3955,4320,3920,3380353,13993453603,00,0.00,N,2,255, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 0eb3e6b89b8f..ab701d4b13b5 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 +20250404,13910,13800,14100,13420,115032,1580026830,00,0.00,N,2,110, 20250403,13800,13590,14000,13590,59961,829121650,00,0.00,N,5,-250, 20250402,14050,14250,14280,13940,61285,861271485,00,0.00,N,3,0, 20250401,14050,14060,14360,13960,93935,1328149045,00,0.00,N,2,50, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 315bec069dbe..342fe393bfc2 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 +20250404,11230,11330,11750,10930,90126,1011473905,00,0.00,N,5,-400, 20250403,11630,11290,11920,11220,52110,609420055,00,0.00,N,2,120, 20250402,11510,12030,12400,11490,63489,754535325,00,0.00,N,5,-260, 20250401,11770,11490,12190,11490,71873,847756030,00,0.00,N,2,440, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 90ef01cfd9ec..02b24316f01e 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 +20250404,9150,8800,9150,8700,73999,662571590,00,0.00,N,2,50, 20250403,9100,8950,9180,8850,49714,447658740,00,0.00,N,5,-90, 20250402,9190,9470,9550,9000,81406,746259945,00,0.00,N,5,-280, 20250401,9470,9260,9550,9260,56260,530421670,00,0.00,N,2,210, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 29133c95f9f5..999b27c2b281 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 +20250404,13250,13240,13370,12840,60572,789604335,00,0.00,N,3,0, 20250403,13250,13520,13740,13160,38150,505028700,00,0.00,N,5,-200, 20250402,13450,13880,13880,13350,28259,382617085,00,0.00,N,5,-380, 20250401,13830,13350,13860,13350,56029,769345440,00,0.00,N,2,410, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 6b500e35d816..13b2da89d269 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 +20250404,2015,2015,2020,2010,683,1377915,00,0.00,N,5,-5, 20250403,2020,2015,2025,2010,588,1189810,00,0.00,N,3,0, 20250402,2020,2010,2025,2010,952,1915055,00,0.00,N,2,5, 20250401,2015,2010,2015,2010,250,502755,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index 8a24349abc8d..0f2feb94b7a7 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 +20250404,18430,17820,18430,17820,13450,244200910,00,0.00,N,2,320, 20250403,18110,17330,18430,17250,20976,378934945,00,0.00,N,2,470, 20250402,17640,18310,18310,17540,40760,724757655,00,0.00,N,5,-500, 20250401,18140,17080,18210,17080,35010,624833845,00,0.00,N,2,1140, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 2163d6ef0540..5513b7f28e0e 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 +20250404,8170,7610,8200,7610,34290,273232430,00,0.00,N,2,290, 20250403,7880,7850,8260,7770,42734,344800400,00,0.00,N,5,-70, 20250402,7950,8030,8260,7890,20857,167859750,00,0.00,N,5,-80, 20250401,8030,7680,8190,7680,73758,586984925,00,0.00,N,2,430, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 40ed8fda43d3..7048a93eadff 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 +20250404,12850,12770,12890,12600,6943,88588850,00,0.00,N,2,60, 20250403,12790,13050,13050,12770,11456,147434660,00,0.00,N,5,-340, 20250402,13130,13170,13200,13000,3734,48906505,00,0.00,N,5,-30, 20250401,13160,13050,13350,13030,8121,106508115,00,0.00,N,2,110, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index 7a6d03e4b10c..15d0cffb9ea8 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 +20250404,6930,7010,7210,6840,692600,4847336010,00,0.00,N,5,-400, 20250403,7330,7800,8270,7290,2541043,20098011985,00,0.00,N,5,-380, 20250402,7710,7340,7830,7080,2494464,18901199985,00,0.00,N,2,380, 20250401,7330,7400,7570,7210,663258,4856651910,00,0.00,N,5,-10, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 5e051323901a..716b5b9d0846 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 +20250404,49600,48700,50900,48700,152582,7558271450,00,0.00,N,2,350, 20250403,49250,48800,49700,48200,166897,8181119825,00,0.00,N,5,-600, 20250402,49850,52900,52900,47700,220643,11113666850,00,0.00,N,5,-2650, 20250401,52500,55800,56300,52100,257823,13745085600,00,0.00,N,5,-3200, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 1fa0d10272b9..96c34a78272d 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 +20250404,3105,3070,3150,3020,54683,167696654,00,0.00,N,2,25, 20250403,3080,3040,3125,3010,52839,162156405,00,0.00,N,5,-60, 20250402,3140,3250,3250,3125,34899,110147995,00,0.00,N,5,-50, 20250401,3190,3140,3300,3125,40444,128393785,00,0.00,N,2,70, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 742f78a79332..51906b49aa5d 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 +20250404,14490,14810,15400,13750,1606502,23492605640,00,0.00,N,5,-560, 20250403,15050,15400,15910,14920,1875790,28920683825,00,0.00,N,5,-890, 20250402,15940,15250,16910,15210,9000172,145760176265,00,0.00,N,2,690, 20250401,15250,14600,16140,14290,15561028,239303010060,00,0.00,N,2,1750, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 0bc4907aece2..2ca7dcde97b0 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 +20250404,9970,9770,10140,9530,236411,2303338910,00,0.00,N,5,-30, 20250403,10000,9650,10120,9510,147891,1469892725,00,0.00,N,3,0, 20250402,10000,10580,10610,10000,178681,1819857925,00,0.00,N,5,-410, 20250401,10410,10050,10630,10050,236848,2444142665,00,0.00,N,2,440, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 82f19543c974..8a04f3b837fd 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 +20250404,11940,11610,12190,11610,43974,519410030,00,0.00,N,2,240, 20250403,11700,11890,11900,11660,47025,552570080,00,0.00,N,5,-380, 20250402,12080,12330,12590,11990,37521,453529870,00,0.00,N,5,-250, 20250401,12330,11900,12530,11900,32895,405262910,00,0.00,N,2,440, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 91da004799e6..b5434d1844f8 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 +20250404,2110,2130,2130,2100,15586,32856690,00,0.00,N,5,-20, 20250403,2130,2130,2130,2100,1992,4213380,00,0.00,N,2,10, 20250402,2120,2130,2130,2110,1355,2866313,00,0.00,N,3,0, 20250401,2120,2120,2125,2110,1258,2670810,00,0.00,N,2,10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 7db075a3a54a..a06b15cb886e 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 +20250404,2945,3105,3180,2915,613726,1843551507,00,0.00,N,5,-220, 20250403,3165,3305,3335,3165,299105,969762275,00,0.00,N,5,-205, 20250402,3370,3395,3395,3300,151900,508117382,00,0.00,N,2,5, 20250401,3365,3420,3475,3365,172407,587624574,00,0.00,N,5,-55, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index c78d70c649b9..c98b5d3b74b4 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 +20250404,5200,5330,5630,4985,129178,674813790,00,0.00,N,5,-80, 20250403,5280,5210,5460,5160,30578,161841345,00,0.00,N,5,-20, 20250402,5300,5670,5670,5290,39954,215638300,00,0.00,N,5,-320, 20250401,5620,5330,5660,5330,42431,236491235,00,0.00,N,2,290, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 8d4038934c45..334241989919 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 +20250404,1997,1998,1998,1990,14359,28628427,00,0.00,N,5,-1, 20250403,1998,1997,1999,1990,9269,18478212,00,0.00,N,2,1, 20250402,1997,1995,2000,1994,35006,69921361,00,0.00,N,3,0, 20250401,1997,1994,1999,1994,19330,38580799,00,0.00,N,2,5, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 0cf7fafbc991..d03c11274f6b 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 +20250404,2090,2100,2115,2075,9504,19839895,00,0.00,N,5,-10, 20250403,2100,2105,2110,2100,527,1108542,00,0.00,N,3,0, 20250402,2100,2100,2110,2100,2274,4779140,00,0.00,N,3,0, 20250401,2100,2105,2105,2100,214,450160,00,0.00,N,2,5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 7dc5bb3dba1b..28499c51f376 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 +20250404,5790,5590,5870,5560,138152,785064675,00,0.00,N,2,140, 20250403,5650,5600,5860,5510,124362,710874720,00,0.00,N,5,-210, 20250402,5860,6170,6190,5850,264016,1583359630,00,0.00,N,5,-440, 20250401,6300,5950,6450,5900,797410,4954374190,00,0.00,N,2,350, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index f5d91ef9f333..2f62d0ece3bb 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 +20250404,9400,9760,10140,9200,631513,6134971620,00,0.00,N,5,-370, 20250403,9770,9680,10700,9470,2805723,28734798755,00,0.00,N,5,-20, 20250402,9790,9870,9960,9330,608315,5823004855,00,0.00,N,5,-80, 20250401,9870,9160,10400,9160,4508745,44744012410,00,0.00,N,2,710, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 2687c7da02c9..b8a7aa020b0e 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 +20250404,19150,20250,20250,18460,1690428,32519607040,00,0.00,N,5,-700, 20250403,19850,19540,20600,19380,1780972,35787640445,00,0.00,N,5,-110, 20250402,19960,20750,21100,19810,2072692,42233110285,00,0.00,N,2,170, 20250401,19790,20800,20950,19720,2467935,49724916620,00,0.00,N,2,230, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 772b45a4168b..b7159b84e634 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 +20250404,12350,11870,12400,11850,39272,475753730,00,0.00,N,2,320, 20250403,12030,12060,12480,11750,41108,497567560,00,0.00,N,5,-170, 20250402,12200,12760,12890,12130,54546,669403305,00,0.00,N,5,-560, 20250401,12760,12540,12960,12440,34223,434633270,00,0.00,N,2,260, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 1525a71a1cc5..b6f306f564e8 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 +20250404,1999,2005,2005,1991,16278,32530848,00,0.00,N,5,-6, 20250403,2005,2000,2005,1990,62403,124674092,00,0.00,N,2,6, 20250402,1999,2000,2000,1991,20676,41296786,00,0.00,N,2,4, 20250401,1995,1997,1998,1995,3842,7672876,00,0.00,N,3,0, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 9fea0bbc9aaf..c53ad0a532cc 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 +20250404,2115,2110,2120,2110,6630,13994240,00,0.00,N,5,-5, 20250403,2120,2130,2130,2115,2659,5632600,00,0.00,N,2,5, 20250402,2115,2115,2125,2110,9811,20755335,00,0.00,N,5,-10, 20250401,2125,2130,2130,2115,1897,4025445,00,0.00,N,5,-5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index 562ad7288411..633c71b1d0d4 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 +20250404,2050,2055,2055,2000,109061,219911595,00,0.00,N,3,0, 20250403,2050,2040,2050,2005,107602,217106877,00,0.00,N,2,10, 20250402,2040,2060,2070,2040,34106,70024395,00,0.00,N,5,-25, 20250401,2065,2055,2070,2010,37607,77193743,00,0.00,N,2,25, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 730dc8f8331b..70c2088305c7 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 +20250404,2095,2120,2120,2095,727,1523130,00,0.00,N,2,5, 20250403,2090,2095,2095,2080,5676,11813115,00,0.00,N,3,0, 20250402,2090,2090,2100,2080,748,1562630,00,0.00,N,2,5, 20250401,2085,2085,2085,2080,9194,19166700,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index e6d202367191..47e4e8885d80 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 +20250404,2110,2110,2120,2090,8870,18615705,00,0.00,N,5,-5, 20250403,2115,2120,2120,2105,5733,12101210,00,0.00,N,5,-5, 20250402,2120,2125,2135,2110,4186,8854790,00,0.00,N,5,-10, 20250401,2130,2095,2130,2095,1623,3436750,00,0.00,N,2,5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index bc7f0a24d340..f8b9a1e454cb 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 +20250404,924,899,924,880,202938,182171760,00,0.00,N,2,20, 20250403,904,921,921,900,101768,92040282,00,0.00,N,5,-22, 20250402,926,948,955,918,104302,97037288,00,0.00,N,5,-16, 20250401,942,922,1014,903,409461,388589932,00,0.00,N,2,40, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 10686fbfb58b..2befa2d6a6f0 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 +20250404,2005,2005,2005,1997,17708,35431083,00,0.00,N,3,0, 20250403,2005,2000,2005,1997,40697,81320555,00,0.00,N,2,9, 20250402,1996,2005,2005,1996,6073,12150411,00,0.00,N,5,-4, 20250401,2000,2005,2005,1995,4548,9089272,00,0.00,N,2,10, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index eabf7005df8d..5cca3a6b9d03 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 +20250404,2015,2010,2015,2005,13255,26619374,00,0.00,N,5,-10, 20250403,2025,2015,2030,2010,12734,25712260,00,0.00,N,2,10, 20250402,2015,2015,2025,2010,5140,10349695,00,0.00,N,5,-5, 20250401,2020,2015,2020,2010,5124,10327885,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 0b0fa596d2f0..6358e4a6b41e 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 +20250404,2130,2130,2200,2105,5608,11893705,00,0.00,N,5,-5, 20250403,2135,2125,2150,2110,2455,5216610,00,0.00,N,2,5, 20250402,2130,2125,2140,2105,2835,6027340,00,0.00,N,3,0, 20250401,2130,2125,2140,2105,7414,15774465,00,0.00,N,2,5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 6751aba05477..d4ba84f509de 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 +20250404,4660,4505,4665,4505,10231,46997240,00,0.00,N,2,40, 20250403,4620,4400,4660,4375,14306,65305605,00,0.00,N,2,120, 20250402,4500,4630,4680,4480,25675,117251859,00,0.00,N,5,-130, 20250401,4630,4455,4660,4455,18301,83751705,00,0.00,N,2,145, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index e250a87179b8..a974c874fe55 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 +20250404,2135,2130,2140,2105,5458,11520120,00,0.00,N,2,5, 20250403,2130,2120,2135,2120,6516,13836110,00,0.00,N,2,10, 20250402,2120,2115,2125,2100,3021,6381650,00,0.00,N,3,0, 20250401,2120,2120,2125,2105,5569,11821030,00,0.00,N,3,0, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 5a5e190d9c07..938270fac12a 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 +20250404,2025,2030,2030,2025,229,463745,00,0.00,N,5,-5, 20250403,2030,2030,2030,2025,4540,9194015,00,0.00,N,3,0, 20250402,2030,2020,2030,2020,287,581720,00,0.00,N,2,5, 20250401,2025,2025,2025,2020,530,1071750,00,0.00,N,3,0, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index bafd7d3e40ae..6849ff82bada 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 +20250404,5830,5780,5940,5720,52254,303960475,00,0.00,N,2,10, 20250403,5820,5670,5870,5670,34335,198586900,00,0.00,N,2,10, 20250402,5810,5750,5850,5730,23193,134306550,00,0.00,N,2,50, 20250401,5760,5530,5860,5530,44611,255292260,00,0.00,N,2,240, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 858337b9dab4..995f5fa49335 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 +20250404,2060,2065,2070,2055,184,379050,00,0.00,N,5,-10, 20250403,2070,2055,2070,2055,283,583050,00,0.00,N,2,15, 20250402,2055,2055,2070,2050,679,1395325,00,0.00,N,3,0, 20250401,2055,2060,2060,2055,953,1962080,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 249a73c89e82..a696ce2cb7a5 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 +20250404,1997,1990,2000,1984,15473,30783499,00,0.00,N,2,8, 20250403,1989,2005,2005,1986,10821,21574607,00,0.00,N,5,-3, 20250402,1992,1999,2005,1984,8799,17534834,00,0.00,N,3,0, 20250401,1992,2005,2005,1992,3308,6605949,00,0.00,N,3,0, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 59af1f73cc05..aefc5c87a50c 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 +20250404,2005,2000,2010,1995,15537,31066542,00,0.00,N,3,0, 20250403,2005,2010,2010,2000,4186,8374550,00,0.00,N,5,-5, 20250402,2010,2010,2015,2000,5378,10778615,00,0.00,N,3,0, 20250401,2010,2015,2015,2007,761,1529333,00,0.00,N,3,0, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 6dd8ac9b1c20..096f7c296974 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 +20250404,2025,2025,2025,2015,1009,2033235,00,0.00,N,3,0, 20250403,2025,2025,2030,2025,10754,21796965,00,0.00,N,3,0, 20250402,2025,2025,2025,2010,432,872960,00,0.00,N,2,5, 20250401,2020,2015,2025,2015,4843,9789735,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index d4b6e1a406cf..8a5fa54378dd 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 +20250404,26550,26150,27450,25400,468907,12466770100,00,0.00,N,2,950, 20250403,25600,23950,26250,23750,191053,4881563825,00,0.00,N,2,1050, 20250402,24550,25750,25950,24300,197319,4929431350,00,0.00,N,5,-900, 20250401,25450,26700,27100,25100,234139,6137388375,00,0.00,N,5,-1150, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index cc81581a4a18..46b71573e16f 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 +20250404,8220,8000,8370,7950,119693,974051830,00,0.00,N,2,10, 20250403,8210,8060,8390,8050,62897,516032680,00,0.00,N,5,-90, 20250402,8300,8570,8730,8300,108579,915312835,00,0.00,N,5,-240, 20250401,8540,8440,8700,8440,112823,966030515,00,0.00,N,2,120, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 9c7287ab3d9c..7adaf5022bf4 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 +20250404,1999,2005,2005,1996,5565,11126482,00,0.00,N,5,-6, 20250403,2005,2005,2005,1996,5554,11119164,00,0.00,N,2,5, 20250402,2000,2005,2005,1991,3045,6081908,00,0.00,N,3,0, 20250401,2000,2000,2005,1997,5691,11371852,00,0.00,N,2,8, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index eef9fa303e5b..c5ff9445568b 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 +20250404,4495,4360,4575,4345,271098,1211889702,00,0.00,N,2,45, 20250403,4450,4350,4555,4350,162128,724953168,00,0.00,N,5,-50, 20250402,4500,4665,4705,4470,179768,818501365,00,0.00,N,5,-160, 20250401,4660,4525,4760,4525,208328,971371684,00,0.00,N,2,155, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 74ffd0647dd5..c8685a7dc81d 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 +20250404,2060,2060,2085,2050,3174,6560995,00,0.00,N,2,5, 20250403,2055,2055,2090,2035,12702,26011195,00,0.00,N,5,-5, 20250402,2060,2060,2060,2045,4569,9351915,00,0.00,N,2,10, 20250401,2050,2040,2050,2035,8200,16727164,00,0.00,N,2,15, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 008dcc7ae0e8..8290f819d76e 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 +20250404,2145,2115,2145,2110,6228,13187115,00,0.00,N,5,-5, 20250403,2150,2115,2150,2115,2001,4269235,00,0.00,N,3,0, 20250402,2150,2120,2150,2120,4977,10599305,00,0.00,N,3,0, 20250401,2150,2115,2155,2115,1716,3676230,00,0.00,N,5,-5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index ba7ccb35b6b8..70f6fc48b865 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 +20250404,14540,13920,14600,13920,290219,4145930765,00,0.00,N,2,360, 20250403,14180,13250,14300,13250,237954,3335142065,00,0.00,N,2,560, 20250402,13620,13610,13870,13450,93694,1270735950,00,0.00,N,5,-180, 20250401,13800,12520,14150,12520,290062,3962391565,00,0.00,N,2,1290, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 1a4f2d1b9797..e06216ba8d4f 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 +20250404,2120,2105,2125,2105,5156,10865790,00,0.00,N,3,0, 20250403,2120,2115,2120,2105,3460,7308215,00,0.00,N,3,0, 20250402,2120,2125,2125,2105,3228,6824500,00,0.00,N,2,5, 20250401,2115,2110,2115,2105,10221,21568145,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 14c5d1567037..a1e59a02bb9e 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 +20250404,2115,2110,2120,2090,1597,3360750,00,0.00,N,3,0, 20250403,2115,2115,2115,2085,1443,3045515,00,0.00,N,3,0, 20250402,2115,2110,2120,2075,14066,29659515,00,0.00,N,3,0, 20250401,2115,2110,2120,2095,1687,3556420,00,0.00,N,5,-5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index ebceb2fbf37f..aa7e07155e08 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 +20250404,22850,23700,24100,22100,224639,5188482550,00,0.00,N,5,-300, 20250403,23150,23300,25400,23000,496317,12021319325,00,0.00,N,5,-400, 20250402,23550,25150,26450,23150,733487,18326908050,00,0.00,N,2,450, 20250401,23100,22500,23300,22300,154259,3521259450,00,0.00,N,2,1250, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index fe4874eb07cd..6d51532467cd 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 +20250404,13760,14440,15140,13190,6440180,92203779465,00,0.00,N,2,10, 20250403,13750,11180,14030,11150,11592240,152435073755,00,0.00,N,2,2520, 20250402,11230,10090,11350,9980,1850074,19970515330,00,0.00,N,2,1320, 20250401,9910,9800,10760,9380,1176934,12003375155,00,0.00,N,2,850, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 92df142edb25..45271af35c60 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 +20250404,28600,28150,28850,28100,55206,1569764975,00,0.00,N,5,-100, 20250403,28700,28650,29000,28400,45676,1315793700,00,0.00,N,2,100, 20250402,28600,29200,29250,28450,57102,1638965175,02,0.00,N,5,-600, 20250401,29200,29400,29550,28350,96059,2793081150,00,0.00,N,2,250, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 54d53d0ae700..9e222265f868 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 +20250404,10240,9880,10370,9880,132132,1335895200,00,0.00,N,2,40, 20250403,10200,10000,10380,9960,71824,733042065,00,0.00,N,5,-100, 20250402,10300,10850,10930,10300,119941,1269793225,00,0.00,N,5,-380, 20250401,10680,10130,10770,10120,256390,2707627405,00,0.00,N,2,670, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index dd780348fed4..a184a058a111 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 +20250404,5190,4805,5200,4805,26337,132791389,00,0.00,N,2,190, 20250403,5000,5110,5110,4710,46451,228625210,00,0.00,N,5,-120, 20250402,5120,5200,5200,5010,15156,77018730,00,0.00,N,5,-30, 20250401,5150,4880,5200,4880,25621,130163260,00,0.00,N,2,225, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index a53217707248..ef5e5b9df744 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 +20250404,28100,28900,29350,27150,1150065,32531298475,00,0.00,N,5,-1500, 20250403,29600,26650,30800,26650,2444116,71020306175,00,0.00,N,2,1950, 20250402,27650,28800,29200,27150,2162621,61087803475,00,0.00,N,2,500, 20250401,27150,25500,28450,25400,2249341,61477003100,00,0.00,N,2,2100, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 67a373ca0983..fc1bcd46a7d1 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 +20250404,15180,15180,15570,14880,61480,930483100,00,0.00,N,5,-160, 20250403,15340,15500,15600,15280,60922,938847115,00,0.00,N,5,-390, 20250402,15730,15900,16010,15410,68223,1070910960,00,0.00,N,2,200, 20250401,15530,15220,16000,15220,93797,1466158010,00,0.00,N,2,440, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index ab324d702257..2c0eed666ccf 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 +20250404,24500,25500,25700,23850,1152333,28407265100,00,0.00,N,5,-1550, 20250403,26050,25100,27400,24700,2649938,69229668625,00,0.00,N,2,200, 20250402,25850,24950,28950,24200,6765897,177467286475,00,0.00,N,2,600, 20250401,25250,26300,26350,24650,3629452,92801394675,00,0.00,N,5,-700, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 5127109fa5de..03fe81efa6bb 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 +20250404,13090,12950,13290,12710,148095,1923768820,00,0.00,N,5,-10, 20250403,13100,12750,13280,12730,111684,1458690760,00,0.00,N,5,-30, 20250402,13130,13460,13610,13070,144339,1913022865,00,0.00,N,5,-250, 20250401,13380,13650,13920,13340,235918,3205319335,00,0.00,N,5,-20, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index adcb28ddf786..6af8c7c94a0e 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 +20250404,2185,2145,2185,2140,241081,522573879,00,0.00,N,2,40, 20250403,2145,2130,2170,2125,136938,294224889,00,0.00,N,2,15, 20250402,2130,2135,2137,2125,17314,36929194,00,0.00,N,5,-5, 20250401,2135,2130,2145,2130,37293,79694836,00,0.00,N,5,-5, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 7bb09b57b4f3..579a47749bcc 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250403,17400,17400,17400,17400,0,0,00,0.00,Y,3,0, -20250402,17400,17400,17400,17400,0,0,00,0.00,Y,3,-80, +20250404,17000,17000,17000,17000,13,221000,00,0.00,N,5,-400, +20250403,17400,17400,17400,17400,0,0,00,0.00,N,3,0, +20250402,17400,17400,17400,17400,0,0,00,0.00,N,3,-80, 20250401,17480,17480,17480,17480,0,0,00,0.00,Y,3,0, 20250331,17480,17480,17480,17480,0,0,00,0.00,Y,3,0, 20250328,17480,17480,17480,17480,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index b9acef5758d7..ef106f149d55 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 +20250404,1990,1990,1990,1985,8674,17219465,00,0.00,N,5,-1, 20250403,1991,1995,1995,1987,587,1169022,00,0.00,N,2,1, 20250402,1990,1990,1990,1980,6170,12250215,00,0.00,N,2,10, 20250401,1980,1993,1993,1975,1206,2384202,00,0.00,N,3,0, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index eae4d9e31859..299c004095c6 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 +20250404,2000,2000,2010,1997,6712,13433625,00,0.00,N,5,-10, 20250403,2010,2010,2015,1997,4532,9108121,00,0.00,N,3,0, 20250402,2010,1995,2010,1992,8017,16091504,00,0.00,N,2,5, 20250401,2005,2010,2010,1995,296,592438,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 6b06f5ee2060..22b21454103e 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 +20250404,2035,2035,2040,2030,3846,7815660,00,0.00,N,3,0, 20250403,2035,2030,2040,2025,6813,13834510,00,0.00,N,2,5, 20250402,2030,2035,2040,2030,3893,7929540,00,0.00,N,5,-5, 20250401,2035,2035,2040,2025,4558,9264963,00,0.00,N,2,5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index fddb51eea1c9..e43b46501ca4 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 +20250404,3150,2905,3150,2900,207856,637820780,00,0.00,N,2,225, 20250403,2925,2815,2935,2800,124625,359697665,00,0.00,N,2,80, 20250402,2845,2835,2885,2820,53450,151854530,00,0.00,N,2,10, 20250401,2835,2855,2900,2800,67926,191562490,00,0.00,N,3,0, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 0cc53738f31f..f57d1131583c 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 +20250404,2075,2060,2080,2060,1585,3281945,00,0.00,N,5,-5, 20250403,2080,2055,2080,2055,2769,5722235,00,0.00,N,2,20, 20250402,2060,2055,2075,2055,2883,5957920,00,0.00,N,5,-5, 20250401,2065,2075,2075,2065,990,2047340,00,0.00,N,5,-10, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 3375f180fd3a..44d3f41b4e78 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 +20250404,2015,2020,2020,2005,763,1538230,00,0.00,N,3,0, 20250403,2015,2020,2025,2010,2774,5598325,00,0.00,N,5,-5, 20250402,2020,2020,2020,2015,515,1038325,00,0.00,N,5,-5, 20250401,2025,2020,2025,2005,53,106755,00,0.00,N,2,5, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 164e39b8f063..5a06083e9ba5 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 +20250404,2035,2040,2045,2035,4050,8263400,00,0.00,N,3,0, 20250403,2035,2055,2060,2035,6784,13953440,00,0.00,N,5,-20, 20250402,2055,2050,2055,2040,8396,17233335,00,0.00,N,2,5, 20250401,2050,2050,2055,2050,11682,23948435,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 605af6b6a4a6..211bebabef49 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 +20250404,1999,2005,2005,1995,4302,8611622,00,0.00,N,5,-1, 20250403,2000,2005,2005,1996,1677,3361500,00,0.00,N,3,0, 20250402,2000,2000,2000,1995,3646,7291652,00,0.00,N,2,2, 20250401,1998,1998,1999,1995,3778,7537900,00,0.00,N,2,15, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index f252fa2c4642..67612606286d 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 +20250404,3860,3700,4065,3670,234696,910051395,00,0.00,N,2,110, 20250403,3750,3730,3810,3670,97412,364963450,00,0.00,N,5,-5, 20250402,3755,3775,3855,3700,89116,332478049,00,0.00,N,5,-20, 20250401,3775,3850,3950,3765,108196,412121716,00,0.00,N,5,-135, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 418d0d4103da..7319d75223a1 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 +20250404,2075,2060,2090,2060,14099,29262345,00,0.00,N,2,10, 20250403,2065,2070,2070,2060,13079,27040050,00,0.00,N,3,0, 20250402,2065,2080,2105,2060,19259,40015218,00,0.00,N,5,-30, 20250401,2095,2080,2105,2080,15183,31638055,00,0.00,N,3,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index aa85985abb5c..b13097f3ce24 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 +20250404,2025,2030,2030,2020,2970,6005985,00,0.00,N,5,-10, 20250403,2035,2020,2040,2015,7637,15447760,00,0.00,N,3,0, 20250402,2035,2025,2045,2020,5954,12091630,00,0.00,N,2,5, 20250401,2030,2025,2030,2020,2973,6016595,00,0.00,N,2,5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 16701af72284..964ffefc06c8 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 +20250404,18970,17620,19430,17500,2679449,50413335295,00,0.00,N,2,1010, 20250403,17960,18050,20150,17360,3066919,57932155840,00,0.00,N,5,-480, 20250402,18440,16250,20300,16030,4962017,92545070645,00,0.00,N,2,2330, 20250401,16110,15070,17440,14860,1657487,27467550130,00,0.00,N,2,1600, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index eb8a4a50507c..ca30f286baf7 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 +20250404,13920,14410,14760,13310,834862,11738841200,00,0.00,N,5,-480, 20250403,14400,14250,14560,14050,715508,10310038670,00,0.00,N,5,-550, 20250402,14950,13650,15620,13230,2594017,38315222115,00,0.00,N,2,1370, 20250401,13580,13350,13800,13300,303885,4094122370,00,0.00,N,2,230, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 592a4b40e0b2..69e68a5ec266 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 +20250404,1549,1572,1572,1528,48764,75046953,00,0.00,N,5,-7, 20250403,1556,1560,1561,1548,37417,58161625,00,0.00,N,5,-4, 20250402,1560,1571,1571,1553,32368,50576884,00,0.00,N,2,2, 20250401,1558,1568,1570,1548,86903,135540055,00,0.00,N,2,22, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 3e65a805fadc..f002196f98e5 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 +20250404,2010,2015,2020,2005,4040,8125281,00,0.00,N,5,-10, 20250403,2020,2010,2020,2005,26592,53587160,00,0.00,N,2,5, 20250402,2015,2010,2015,2000,5049,10159765,00,0.00,N,2,5, 20250401,2010,2010,2015,2000,2374,4766280,00,0.00,N,3,0, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index feaf43810cbe..d762a3841968 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 +20250404,2030,2030,2035,2030,7848,15943615,00,0.00,N,5,-5, 20250403,2035,2030,2035,2025,9082,18446430,00,0.00,N,2,5, 20250402,2030,2020,2030,2015,6193,12509160,00,0.00,N,2,5, 20250401,2025,2025,2025,2015,2119,4271700,00,0.00,N,3,0, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index b59d5c969b8f..18cec9aebd64 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 +20250404,17950,17730,18480,17480,275743,4940755995,00,0.00,N,5,-250, 20250403,18200,17040,19150,16500,852997,15579782855,00,0.00,N,2,980, 20250402,17220,17950,17950,17120,191618,3337230380,00,0.00,N,5,-530, 20250401,17750,15910,17790,15910,411108,7068412120,00,0.00,N,2,1940, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index dcfc8c19a7a1..5efe4a32d428 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 +20250404,1983,1982,1984,1976,26495,52399717,00,0.00,N,2,1, 20250403,1982,1983,1984,1976,15582,30835227,00,0.00,N,5,-1, 20250402,1983,1984,1985,1974,16086,31846780,00,0.00,N,3,0, 20250401,1983,1987,1987,1980,7038,13963838,00,0.00,N,2,1, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 92a8996ddfa2..5c5e97a7583a 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 +20250404,2050,2035,2055,2030,10583,21615000,00,0.00,N,2,10, 20250403,2040,2055,2055,2035,5850,12008195,00,0.00,N,5,-15, 20250402,2055,2050,2060,2035,34833,71155390,00,0.00,N,3,0, 20250401,2055,2055,2055,2045,1639,3363355,00,0.00,N,3,0, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index ad5c181c31ab..53d7240b8a0c 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 +20250404,2030,2020,2035,2015,4312,8722755,00,0.00,N,3,0, 20250403,2030,2025,2035,2020,28929,58776185,00,0.00,N,2,5, 20250402,2025,2015,2025,2015,2055,4152870,00,0.00,N,2,5, 20250401,2020,2020,2025,2015,6671,13450830,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 6397f4bbec79..a20ae921e358 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 +20250404,20200,23800,24050,20050,2185773,47481934075,00,0.00,N,5,-2950, 20250403,23150,23550,25250,22900,2391757,57398899550,00,0.00,N,5,-1000, 20250402,24150,24800,27100,23500,7204736,182016621050,00,0.00,N,5,-300, 20250401,24450,21850,25000,21250,13330954,316428679950,00,0.00,N,2,3000, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index b475f64a89a5..80ae45926a9a 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 +20250404,79900,82600,82600,76300,63822,5110813500,00,0.00,N,5,-2100, 20250403,82000,75000,82600,74000,109817,8821583250,00,0.00,N,2,6600, 20250402,75400,79100,79300,75100,80854,6188222700,00,0.00,N,5,-3400, 20250401,78800,79500,81300,78400,58351,4635435450,00,0.00,N,3,0, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index db2e99303803..64d1c7ca2c9e 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 +20250404,2015,2025,2030,2005,26448,53146082,00,0.00,N,5,-10, 20250403,2025,2015,2035,2005,18520,37300890,00,0.00,N,3,0, 20250402,2025,2025,2035,2010,15792,31926160,00,0.00,N,3,0, 20250401,2025,2030,2035,2025,7574,15404124,00,0.00,N,5,-5, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index a34db5d81648..48a838b9e4ec 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 +20250404,1996,1999,2000,1996,5705,11401969,00,0.00,N,5,-4, 20250403,2000,1996,2002,1996,5534,11054663,00,0.00,N,2,2, 20250402,1998,1998,2005,1996,2909,5816892,00,0.00,N,5,-1, 20250401,1999,1998,2000,1998,5808,11612997,00,0.00,N,2,1, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index b18cb5a74779..d772b6495cbd 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 +20250404,38300,38100,38850,37550,5260,199724400,00,0.00,N,2,150, 20250403,38150,38900,38900,37750,9217,349851400,00,0.00,N,5,-1050, 20250402,39200,39050,39200,37100,21365,811676775,00,0.00,N,5,-100, 20250401,39300,39350,39750,38550,11705,457622700,00,0.00,N,5,-100, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index f1e01d38f0d1..f1e89a479376 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 +20250404,2055,2060,2060,2030,8568,17452775,00,0.00,N,3,0, 20250403,2055,2035,2060,2035,5568,11424860,00,0.00,N,2,15, 20250402,2040,2040,2055,2040,6908,14136505,00,0.00,N,5,-10, 20250401,2050,2030,2050,2025,1087,2215965,00,0.00,N,2,5, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 1f7f6c8d12ad..b9e96e2956c9 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 +20250404,2015,2020,2020,2010,4119,8306180,00,0.00,N,5,-5, 20250403,2020,2010,2020,2010,2062,4154895,00,0.00,N,3,0, 20250402,2020,2010,2020,2010,10847,21866460,00,0.00,N,2,5, 20250401,2015,2015,2015,2010,3904,7858847,00,0.00,N,2,5, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 154aa03d056e..7b05a82248ef 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 +20250404,2015,2010,2020,2000,6220,12467710,00,0.00,N,5,-5, 20250403,2020,2005,2025,2005,15079,30434955,00,0.00,N,3,0, 20250402,2020,2015,2020,2015,22171,44779000,00,0.00,N,3,0, 20250401,2020,2015,2020,2005,1466,2951685,00,0.00,N,2,5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index eb549bb3614c..3f36002573b5 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 +20250404,1998,2005,2015,1996,17563,35136589,00,0.00,N,5,-7, 20250403,2005,2005,2030,2005,20929,42173270,00,0.00,N,3,0, 20250402,2005,2000,2005,1997,5707,11413220,00,0.00,N,2,5, 20250401,2000,2000,2010,1999,5144,10288741,00,0.00,N,2,3, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 4b623464073d..1344cee55e3f 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 +20250404,1999,1999,1999,1982,19189,38338421,00,0.00,N,3,0, 20250403,1999,2000,2000,1984,6283,12555606,00,0.00,N,5,-1, 20250402,2000,1995,2000,1981,19949,39830482,00,0.00,N,2,2, 20250401,1998,1998,2000,1995,4588,9165701,00,0.00,N,2,1, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 0759f97ec5c4..004dfa715dd5 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 +20250404,26550,26750,27000,25500,327175,8607051025,00,0.00,N,5,-850, 20250403,27400,28000,28750,27050,540632,15070199150,00,0.00,N,5,-150, 20250402,27550,27400,28450,26300,424698,11729869450,00,0.00,N,2,150, 20250401,27400,26650,27650,26500,282999,7668734700,00,0.00,N,2,1250, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 0aefec45d1a1..a643885f6472 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 +20250404,1991,1989,1991,1983,27959,55600777,00,0.00,N,2,2, 20250403,1989,1989,1990,1987,22600,44956360,00,0.00,N,5,-1, 20250402,1990,1990,1990,1986,26632,52982726,00,0.00,N,3,0, 20250401,1990,1991,1991,1987,3474,6910585,00,0.00,N,2,6, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index b5847a6f855b..0442f43afa21 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 +20250404,51900,55200,56000,50000,1713356,89973904650,00,0.00,N,5,-4300, 20250403,56200,52900,56600,52100,859210,47459741900,00,0.00,N,2,1800, 20250402,54400,56600,56800,53900,959928,53072340550,00,0.00,N,5,-2100, 20250401,56500,58000,58900,55800,996558,56831106600,00,0.00,N,5,-200, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 57a9489360d5..91e564faa393 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 +20250404,1998,1999,2005,1991,83127,166287190,00,0.00,N,5,-1, 20250403,1999,1996,2000,1991,8029,16045684,00,0.00,N,5,-1, 20250402,2000,1997,2000,1995,12757,25503384,00,0.00,N,2,3, 20250401,1997,1995,1999,1994,17166,34290860,00,0.00,N,2,3, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index fb2b9b56e59a..8be31d4e0e9d 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 +20250404,1991,1988,1992,1976,74279,147786780,00,0.00,N,2,3, 20250403,1988,1989,1990,1980,20774,41302589,00,0.00,N,5,-2, 20250402,1990,1989,1990,1985,15901,31625332,00,0.00,N,2,1, 20250401,1989,1988,1989,1985,41447,82388846,00,0.00,N,2,9, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index f7cc481b68bb..a70628329485 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 +20250404,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250403,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250402,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250401,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 35951ec2d410..359e342b35e4 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250404,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250403,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250402,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250401,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index 6b991b582081..db17b7baf799 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 +20250404,1987,1985,1990,1980,99437,197668827,00,0.00,N,2,2, 20250403,1985,1985,1991,1985,19828,39412933,00,0.00,N,5,-4, 20250402,1989,1989,1991,1984,29335,58338281,00,0.00,N,3,0, 20250401,1989,1986,1990,1981,101205,201126517,00,0.00,N,2,6, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 8811424829f0..2cce38afce15 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 +20250404,18300,17040,18350,16840,64631,1151044695,00,0.00,N,2,1250, 20250403,17050,17800,17800,17040,42978,737537835,00,0.00,N,5,-700, 20250402,17750,18090,18090,17300,45497,797707705,00,0.00,N,5,-130, 20250401,17880,17680,17890,17300,20263,356997980,00,0.00,N,2,620,