diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 71fc5a4cc8d7..5a193e63f4c3 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 +20250416,6030,6070,6120,6010,33035,200647260,00,0.00,N,5,-30, 20250415,6060,6040,6080,6000,31599,190695540,00,0.00,N,2,50, 20250414,6010,5940,6010,5910,21669,129506130,00,0.00,N,2,70, 20250411,5940,5810,5950,5800,19732,116435425,00,0.00,N,2,80, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index e1ab57e4f381..c05e84fa7d29 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 +20250416,403,395,410,390,337728,134500950,00,0.00,N,2,5, 20250415,398,419,419,393,395770,158648994,00,0.00,N,5,-11, 20250414,409,412,424,406,332684,137780037,00,0.00,N,5,-15, 20250411,424,412,431,396,201118,83945651,00,0.00,N,2,12, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 0e4e9b1cca90..617574f51605 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 +20250416,6480,6560,6580,6410,3459,22345730,00,0.00,N,5,-90, 20250415,6570,6590,6600,6530,3542,23292750,00,0.00,N,5,-20, 20250414,6590,6620,6630,6520,6462,42497230,00,0.00,N,5,-30, 20250411,6620,6470,6620,6470,4368,28636780,00,0.00,N,2,100, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index cfc06f521006..8f876c16ed89 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 +20250416,57900,57100,58200,57100,9788,567067200,00,0.00,N,2,400, 20250415,57500,56500,57500,56400,5399,308228350,00,0.00,N,2,800, 20250414,56700,56200,56800,56200,4369,246779500,00,0.00,N,2,700, 20250411,56000,55100,56400,54500,11618,643554500,00,0.00,N,5,-100, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 26f88ed9b028..abca47e492d2 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 +20250416,19420,19480,19550,18900,105178,2043911545,00,0.00,N,5,-100, 20250415,19520,19200,19520,19180,118153,2291801770,00,0.00,N,2,250, 20250414,19270,19220,19330,19140,62957,1212218180,00,0.00,N,5,-20, 20250411,19290,19170,19290,19090,77845,1495105545,00,0.00,N,5,-100, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index dc76d53c7943..2e60a710b7fb 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 +20250416,113500,114600,117200,112900,464017,53373507500,00,0.00,N,3,0, 20250415,113500,114900,115400,113100,249621,28389850850,00,0.00,N,5,-100, 20250414,113600,112500,115300,110700,436282,49381421300,00,0.00,N,2,3900, 20250411,109700,106100,110900,105900,450554,49056741550,00,0.00,N,2,1500, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index a49119409475..846493fed543 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 +20250416,81800,83400,83500,81600,39146,3220826350,00,0.00,N,5,-800, 20250415,82600,82200,83300,81700,43652,3609808800,00,0.00,N,2,500, 20250414,82100,82700,83000,81600,65190,5347538150,00,0.00,N,5,-600, 20250411,82700,81400,84000,81400,73356,6073213550,00,0.00,N,2,500, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index 9801b7e964b2..5bdc7b797525 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 +20250416,8340,8350,8370,8290,19368,161340870,00,0.00,N,5,-10, 20250415,8350,8310,8350,8280,12151,101073710,00,0.00,N,2,40, 20250414,8310,8310,8330,8260,10632,88254700,00,0.00,N,2,30, 20250411,8280,8240,8280,8160,14191,116493815,00,0.00,N,2,30, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 88f34da73171..8f463e8fef14 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 +20250416,270500,278500,281500,268500,171131,47062322500,00,0.00,N,5,-17500, 20250415,288000,284500,290500,281000,73452,21134046250,00,0.00,N,2,4500, 20250414,283500,289000,291000,279500,113107,32150618500,00,0.00,N,5,-3500, 20250411,287000,273500,287000,266500,156546,43125708750,00,0.00,N,2,5500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 829e5e7f8b6f..ca422839b245 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 +20250416,1219,1230,1230,1197,84819,102503170,00,0.00,N,2,11, 20250415,1208,1194,1209,1190,21674,26035301,00,0.00,N,2,18, 20250414,1190,1188,1196,1178,68014,80468216,00,0.00,N,2,2, 20250411,1188,1197,1198,1177,51403,60817539,00,0.00,N,5,-4, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index 3edcec0d9f90..2bc5337976de 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 +20250416,30200,30500,30700,30150,25328,769666375,00,0.00,N,5,-150, 20250415,30350,29750,30500,29750,20587,623941800,00,0.00,N,2,350, 20250414,30000,30000,30300,29750,25507,764130675,00,0.00,N,2,100, 20250411,29900,29700,29950,29150,41451,1222030050,00,0.00,N,5,-150, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 175a8ce7372c..fe92d2db5d2c 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 +20250416,4645,4640,4670,4580,52883,244471614,00,0.00,N,2,5, 20250415,4640,4555,4670,4495,179219,823126806,00,0.00,N,2,95, 20250414,4545,4550,4575,4440,95778,434096303,00,0.00,N,2,70, 20250411,4475,4235,4630,4200,373867,1656655796,00,0.00,N,2,230, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index a0922ede0d27..a4ae723f359f 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 +20250416,6080,6190,6190,6060,14940,91099730,00,0.00,N,5,-110, 20250415,6190,6190,6290,6120,8420,51811800,00,0.00,N,3,0, 20250414,6190,6120,6230,6050,9943,60896360,00,0.00,N,2,70, 20250411,6120,6090,6160,6010,9324,56651470,00,0.00,N,2,30, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 478d8cd9eb26..87c8b6f9a449 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 +20250416,14080,14220,14220,14010,91691,1295361630,00,0.00,N,5,-140, 20250415,14220,14020,14260,14020,107850,1525409305,00,0.00,N,2,270, 20250414,13950,13850,13980,13820,114702,1594252290,00,0.00,N,2,30, 20250411,13920,13960,14040,13610,159556,2205269085,00,0.00,N,5,-150, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index c619c9053614..fad65b3c4722 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 +20250416,150000,155100,156500,149600,172666,26241715600,00,0.00,N,5,-6300, 20250415,156300,155700,157900,153000,166213,25814785950,00,0.00,N,2,2300, 20250414,154000,157000,157000,150700,233689,35969543500,00,0.00,N,5,-3200, 20250411,157200,152200,162900,150500,282408,44674112050,00,0.00,N,2,600, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 94f1110608eb..4e523875f5bd 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 +20250416,84700,85400,86300,84600,583287,49774663350,00,0.00,N,5,-1100, 20250415,85800,85700,86800,85000,1128439,97042985600,00,0.00,N,2,2800, 20250414,83000,82300,83800,81800,797192,66075896050,00,0.00,N,2,1000, 20250411,82000,86100,86200,81300,2232779,184798034000,00,0.00,N,5,-6200, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 83ec8d364b15..a63a98a10464 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 -20250415,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250416,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250415,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250414,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250411,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250410,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 73cc5090c810..20f122fa6c02 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 +20250416,14300,14370,14370,14020,8986,127996490,00,0.00,N,5,-30, 20250415,14330,14180,14350,14160,13620,194610470,00,0.00,N,2,170, 20250414,14160,13930,14250,13750,19821,280157605,00,0.00,N,2,310, 20250411,13850,13430,13850,13430,7495,102405875,00,0.00,N,2,420, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 4e946cabb3d8..59d4b05aad78 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 +20250416,3800,3810,3840,3770,196976,748228955,00,0.00,N,5,-30, 20250415,3830,3825,3860,3800,296985,1136072657,00,0.00,N,2,25, 20250414,3805,3810,3840,3780,83913,319277424,00,0.00,N,2,10, 20250411,3795,3770,3815,3735,106027,401058305,00,0.00,N,5,-5, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 2b4f751040b4..b8bdff566179 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 +20250416,5760,5880,5880,5700,34991,203131620,00,0.00,N,5,-100, 20250415,5860,5760,5880,5740,46992,273665130,00,0.00,N,2,100, 20250414,5760,5780,5780,5650,53852,308094555,00,0.00,N,2,10, 20250411,5750,5700,5750,5600,28860,163965675,00,0.00,N,2,40, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 2bb95cfab300..999c0149c381 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 +20250416,1648,1644,1670,1616,90698,148830133,00,0.00,N,2,4, 20250415,1644,1619,1655,1608,150756,246688474,00,0.00,N,2,26, 20250414,1618,1620,1625,1600,116963,188150571,00,0.00,N,3,0, 20250411,1618,1587,1624,1545,165030,261339724,00,0.00,N,2,5, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 1925340a280b..6b5d071292ec 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 +20250416,3850,3890,3890,3820,60944,234898282,00,0.00,N,5,-50, 20250415,3900,3740,3975,3740,544492,2112010892,00,0.00,N,2,195, 20250414,3705,3480,3755,3480,163094,597864571,00,0.00,N,2,170, 20250411,3535,3430,3570,3390,87234,303496104,00,0.00,N,2,100, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index fde21f671aa6..e2309375afe0 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 +20250416,12900,12950,13110,12860,4756,61823360,00,0.00,N,5,-10, 20250415,12910,12800,13100,12800,3804,49109590,00,0.00,N,5,-10, 20250414,12920,12880,13340,12880,9823,128771500,00,0.00,N,5,-80, 20250411,13000,12920,13100,12770,3650,47017960,00,0.00,N,5,-170, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index e3ef4fc0e945..76ecdaccdf6e 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 +20250416,5030,5140,5140,4995,7362,36912260,00,0.00,N,2,30, 20250415,5000,4975,5200,4975,15831,79610760,00,0.00,N,2,15, 20250414,4985,4980,4985,4955,5386,26752597,00,0.00,N,2,10, 20250411,4975,4870,4975,4830,7034,34560045,00,0.00,N,2,100, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index b616c05690d4..d40c53531be7 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 +20250416,10110,10340,10350,10030,65783,666593020,00,0.00,N,5,-170, 20250415,10280,10210,10290,10080,93713,956716460,00,0.00,N,2,230, 20250414,10050,10170,10240,10050,75619,764690470,00,0.00,N,5,-90, 20250411,10140,9770,10140,9580,127217,1265622250,00,0.00,N,2,400, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index 920c24cffaff..17966958a908 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 +20250416,44300,46050,46900,44200,109750,5015598675,00,0.00,N,5,-950, 20250415,45250,41100,45350,41000,170236,7525611800,00,0.00,N,2,4650, 20250414,40600,40550,41250,39950,79577,3234603500,00,0.00,N,2,950, 20250411,39650,38800,39800,36900,42124,1638238925,00,0.00,N,2,1100, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index 3beac5f60f8b..04e12570c9ab 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 +20250416,11160,11350,11370,11150,68115,766158800,00,0.00,N,5,-180, 20250415,11340,11380,11550,11320,71967,820936520,00,0.00,N,5,-200, 20250414,11540,11490,11680,11000,98965,1130756635,00,0.00,N,2,50, 20250411,11490,10690,11550,10680,114463,1280425750,00,0.00,N,2,540, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 2169506f8152..93f7f177b1c3 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 +20250416,3255,3355,3390,3245,215026,708871665,00,0.00,N,5,-130, 20250415,3385,3400,3475,3355,311432,1059964294,00,0.00,N,2,35, 20250414,3350,3455,3535,3310,222160,751130910,00,0.00,N,2,45, 20250411,3305,3340,3455,3285,408440,1366453104,00,0.00,N,3,0, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 613b04567dfc..c699a391ffb5 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 +20250416,72300,72200,72500,71700,487,35055100,00,0.00,N,2,100, 20250415,72200,71600,72200,71600,639,45938750,00,0.00,N,2,500, 20250414,71700,70900,71800,70600,660,46818600,00,0.00,N,2,800, 20250411,70900,70200,70900,70200,1091,77027250,00,0.00,N,2,200, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 0890d379ce7c..5de9a4aeb975 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 +20250416,98100,98700,98700,97500,4818,472463450,00,0.00,N,5,-300, 20250415,98400,97700,98900,96800,22434,2183699200,00,0.00,N,2,700, 20250414,97700,98500,98500,97400,7032,689801300,00,0.00,N,5,-200, 20250411,97900,97300,98400,95900,11382,1109661600,00,0.00,N,5,-300, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 7f64c2154b90..8ac669f08acd 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 +20250416,39350,39050,39350,38750,36,1409800,00,0.00,N,2,100, 20250415,39250,39000,39300,38600,142,5500850,00,0.00,N,5,-150, 20250414,39400,38700,39950,38500,381,14706400,00,0.00,N,3,0, 20250411,39400,38850,39600,38850,43,1693850,00,0.00,N,2,650, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 2195de900fa1..4e29f7a112af 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 +20250416,174000,176500,177500,173500,2933428,513625295288,00,0.00,N,5,-6600, 20250415,180600,180200,182400,179700,1915455,346806750872,00,0.00,N,2,400, 20250414,180200,182900,184400,178000,3466194,626944507025,00,0.00,N,5,-600, 20250411,180800,177800,181800,176100,3223735,576358985600,00,0.00,N,5,-2400, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 86eae376b7c9..e230df3bbe2a 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250416,367500,367500,367500,367500,0,0,00,0.00,Y,3,0, +20250415,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, 20250414,367500,367500,367500,367500,0,0,00,0.00,Y,0,0, 20250411,367500,361000,373000,360000,3203,1177591250,00,0.00,N,2,7500, 20250410,360000,360000,364000,353500,1415,507789750,00,0.00,N,2,13000, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 3c2f743b6b24..6ae278ff0b6b 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 +20250416,3280,3420,3430,3270,363343,1214935639,00,0.00,N,5,-170, 20250415,3450,3350,3495,3315,692972,2378132891,00,0.00,N,2,105, 20250414,3345,3390,3390,3280,343389,1145165585,00,0.00,N,2,15, 20250411,3330,3170,3405,3170,1084043,3560916630,00,0.00,N,2,95, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index a66bdbe1e72f..d7a89f9dc309 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 +20250416,5460,5420,5460,5400,13178,71709315,00,0.00,N,2,40, 20250415,5420,5400,5420,5340,14949,80398515,00,0.00,N,2,20, 20250414,5400,5310,5410,5310,26483,142429465,00,0.00,N,2,90, 20250411,5310,5270,5320,5250,13759,72741975,00,0.00,N,2,40, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index b27eb315c042..c6204307b441 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 +20250416,38600,39250,39650,38450,557133,21753059950,00,0.00,N,5,-900, 20250415,39500,38400,39700,38300,900557,35449560425,00,0.00,N,2,900, 20250414,38600,37900,38700,37450,754754,28883584825,00,0.00,N,2,400, 20250411,38200,37200,38200,36900,692860,26185650400,00,0.00,N,2,400, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index b86c50bdd1fc..15bf9be4626b 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 +20250416,10450,10590,10590,10450,738,7735360,00,0.00,N,3,0, 20250415,10450,10550,10550,10260,310,3238310,00,0.00,N,2,60, 20250414,10390,10180,10580,10180,851,8761700,00,0.00,N,2,210, 20250411,10180,10110,10280,9990,124,1259200,00,0.00,N,2,70, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index b74c59872df5..01685b523267 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 +20250416,350500,352000,356000,348500,54106,18954343250,00,0.00,N,5,-500, 20250415,351000,349000,352000,346000,57405,20071088897,00,0.00,N,2,2500, 20250414,348500,341500,351500,341500,63177,21960841250,00,0.00,N,2,6000, 20250411,342500,342000,346500,337500,86675,29555436750,00,0.00,N,5,-9500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 8d8bc8364108..3026ff261fba 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 +20250416,28100,28500,28500,28050,996,28088700,00,0.00,N,5,-300, 20250415,28400,28250,28500,27850,1860,52676500,00,0.00,N,2,400, 20250414,28000,27500,28050,27450,2093,58078975,00,0.00,N,2,550, 20250411,27450,27450,27700,27300,2448,67250800,00,0.00,N,5,-150, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 8083df88a3b9..c1fd883b28b9 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 +20250416,23850,23450,23850,23450,8034,190456900,00,0.00,N,2,250, 20250415,23600,23600,23850,23150,6131,143590675,00,0.00,N,2,50, 20250414,23550,23800,23800,23200,6324,148398600,00,0.00,N,2,100, 20250411,23450,22500,23450,22000,14728,334438800,00,0.00,N,2,1000, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index ac506da6d896..654ace07a4a5 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 +20250416,42150,42600,43150,42100,223152,9504967475,00,0.00,N,5,-600, 20250415,42750,43600,43850,42550,219417,9445471175,00,0.00,N,5,-700, 20250414,43450,42800,44050,42300,319220,13829646550,00,0.00,N,2,1400, 20250411,42050,41300,42300,41300,388630,16305898325,00,0.00,N,2,50, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 15afdd399c03..821b1d2c8fc9 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 +20250416,489,480,495,472,867160,421494286,00,0.00,N,2,9, 20250415,480,476,482,472,417737,199095768,00,0.00,N,2,1, 20250414,479,488,499,471,664346,320202129,00,0.00,N,5,-11, 20250411,490,482,493,478,531227,258066431,00,0.00,N,2,8, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index cc1539f19340..d0606f51cee7 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 +20250416,6410,6270,6880,6240,11532153,76051373140,00,0.00,N,2,200, 20250415,6210,6450,6570,6130,2507152,15896618260,00,0.00,N,5,-120, 20250414,6330,6770,6850,6270,9928457,65201995320,00,0.00,N,2,520, 20250411,5810,6480,6700,5800,4265030,26493177290,00,0.00,N,5,-510, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 23d6ea4a09d2..d36ae085d0fd 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 +20250416,20700,22450,22450,20400,2117,43932900,00,0.00,N,2,100, 20250415,20600,21150,21650,20200,1349,28416750,00,0.00,N,5,-800, 20250414,21400,21500,21500,20950,1883,40040075,00,0.00,N,2,450, 20250411,20950,19530,21450,19530,16731,339662880,00,0.00,N,2,1420, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index f0b19cac810d..4da6dbe04f95 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 +20250416,7190,6950,7310,6810,3027678,21346175970,00,0.00,N,5,-100, 20250415,7290,6550,7440,6410,6728126,47455180260,00,0.00,N,2,940, 20250414,6350,6350,6380,6290,16957,107273485,00,0.00,N,2,30, 20250411,6320,6260,6400,6260,20683,130495150,00,0.00,N,2,40, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 42469e13daee..1d2db8fe3617 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 +20250416,40450,41300,41600,40350,102135,4179880500,00,0.00,N,5,-1350, 20250415,41800,41750,42650,41700,65369,2750597975,00,0.00,N,2,50, 20250414,41750,42250,42500,41250,118571,4962235650,00,0.00,N,2,150, 20250411,41600,38900,41750,38600,288987,11725504350,00,0.00,N,2,1950, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index b235fec7d1a7..b8c14c53ef6e 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 +20250416,1819,1848,1848,1726,473937,846177405,00,0.00,N,2,14, 20250415,1805,1700,1830,1662,432430,763907628,00,0.00,N,2,103, 20250414,1702,1747,1790,1682,343243,590843768,00,0.00,N,5,-88, 20250411,1790,1660,2090,1660,2393138,4536275566,00,0.00,N,2,130, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index c8546a199744..77ce1a0e883b 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 +20250416,826,822,841,813,43092,35534210,00,0.00,N,2,4, 20250415,822,818,825,809,48071,39392019,00,0.00,N,3,0, 20250414,822,818,838,810,90622,74360128,00,0.00,N,2,4, 20250411,818,793,840,788,181286,148235285,00,0.00,N,2,18, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 60620f52b6dc..4a2e7b54ab9e 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 +20250416,117700,116300,120800,116300,160450,19138041550,00,0.00,N,2,2300, 20250415,115400,115400,120100,114500,184797,21648490350,00,0.00,N,5,-800, 20250414,116200,116400,116800,112000,226736,25969772100,00,0.00,N,2,200, 20250411,116000,119500,120900,114900,207608,24205184800,00,0.00,N,5,-5100, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index 23b646cc8d4e..210c33eee17f 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 +20250416,21550,21600,21600,21250,22572,483756825,00,0.00,N,5,-50, 20250415,21600,21650,21700,21200,36362,781484100,00,0.00,N,2,100, 20250414,21500,21500,21600,21200,27919,597636375,00,0.00,N,2,100, 20250411,21400,20400,21500,20250,44224,932012925,00,0.00,N,2,650, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index c92185182431..a4406c63c83c 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 +20250416,5230,5250,5260,5170,2213,11473290,00,0.00,N,5,-10, 20250415,5240,5200,5260,5160,2112,10995300,00,0.00,N,2,50, 20250414,5190,5110,5200,5070,4524,23166680,00,0.00,N,2,80, 20250411,5110,5130,5170,5110,2040,10464660,00,0.00,N,3,0, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index 8417b72aca30..fe898ca4845f 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 +20250416,27550,26900,28000,26900,597,16515100,00,0.00,N,2,600, 20250415,26950,26200,28700,26200,756,20503250,00,0.00,N,2,650, 20250414,26300,26050,26950,26050,476,12521350,00,0.00,N,2,150, 20250411,26150,26200,27000,25950,731,19228400,00,0.00,N,5,-100, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 41331e80d84e..c6ea9efd33df 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 +20250416,25600,25650,25750,25450,67561,1730147050,00,0.00,N,5,-50, 20250415,25650,25350,25700,25250,58002,1481924175,00,0.00,N,2,300, 20250414,25350,25300,25500,25150,62854,1591947800,00,0.00,N,2,250, 20250411,25100,24550,25250,24550,85741,2142605450,00,0.00,N,3,0, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 078e4176adda..905ae005a153 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 +20250416,128000,128700,128700,127500,346,44248700,00,0.00,N,5,-700, 20250415,128700,127900,128900,127300,456,58435300,00,0.00,N,2,500, 20250414,128200,127900,128200,127000,550,70168500,00,0.00,N,2,400, 20250411,127800,127800,127900,126700,388,49411600,00,0.00,N,3,0, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index c299b0f9e928..894b8a0160d8 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 -20250415,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250416,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250415,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250414,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250411,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250410,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 3c5630729110..623f8db19677 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 +20250416,2370,2395,2405,2350,142586,339241405,00,0.00,N,5,-35, 20250415,2405,2375,2405,2365,225448,536969184,00,0.00,N,2,45, 20250414,2360,2370,2385,2340,126060,297499555,00,0.00,N,2,45, 20250411,2315,2285,2320,2230,300681,686648820,00,0.00,N,2,10, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 74efa1d1f8a6..6abab79c26c9 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 +20250416,982,1100,1100,955,1983701,2049343297,00,0.00,N,5,-6, 20250415,988,890,1011,883,2981253,2906525714,00,0.00,N,2,112, 20250414,876,826,887,801,1461518,1251983215,00,0.00,N,2,67, 20250411,809,808,820,790,136340,108967825,00,0.00,N,5,-5, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index d05d8cb2ddec..8312a0ccbe4a 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 +20250416,6720,6840,6840,6710,18584,125508865,00,0.00,N,5,-100, 20250415,6820,6650,6840,6650,20938,141546095,00,0.00,N,2,120, 20250414,6700,6730,6740,6540,14020,93610610,00,0.00,N,2,10, 20250411,6690,6710,6780,6620,14069,93884715,00,0.00,N,5,-40, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index 7fcbee6130d5..e87baec04355 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 +20250416,2570,2625,2630,2555,705785,1830743309,00,0.00,N,5,-55, 20250415,2625,2625,2655,2595,1133545,2970803277,00,0.00,N,2,45, 20250414,2580,2590,2595,2555,605724,1556841749,00,0.00,N,2,10, 20250411,2570,2535,2585,2535,701658,1800355735,00,0.00,N,3,0, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index b15898165cb4..2d6f5595040c 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 +20250416,7990,8090,8190,7900,22330,178821620,00,0.00,N,5,-100, 20250415,8090,8100,8180,8030,6792,54914860,00,0.00,N,5,-30, 20250414,8120,8180,8190,7980,9258,75079320,00,0.00,N,2,30, 20250411,8090,8080,8120,7750,22279,178359520,00,0.00,N,2,10, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 8de6976d4c73..5824f31b6a2d 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 +20250416,25850,25050,26300,24900,17044,433474000,00,0.00,N,2,750, 20250415,25100,25800,25950,25100,13166,335362900,00,0.00,N,5,-600, 20250414,25700,26150,26900,25700,21874,573159600,00,0.00,N,5,-500, 20250411,26200,25500,26600,25300,2368,61563750,00,0.00,N,2,700, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 2aca7de1e6d0..a0c1a35bc985 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 +20250416,438,418,497,414,3616174,1665861366,00,0.00,N,2,20, 20250415,418,420,422,413,85051,35469892,00,0.00,N,5,-3, 20250414,421,417,421,414,30772,12902552,00,0.00,N,2,4, 20250411,417,410,423,406,148982,62048034,00,0.00,N,2,7, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index dc9fd424e810..bd8af95fcb4b 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 +20250416,5800,5990,5990,5770,64628,377194315,00,0.00,N,5,-90, 20250415,5890,5940,5980,5860,76455,452555740,00,0.00,N,3,0, 20250414,5890,5880,6150,5800,82568,491884400,00,0.00,N,2,100, 20250411,5790,5650,5850,5310,84414,481247190,00,0.00,N,5,-20, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 9823d30a962f..ad6b1c047742 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 +20250416,1508,1504,1520,1495,167743,252473834,00,0.00,N,2,4, 20250415,1504,1479,1505,1473,147579,220035423,00,0.00,N,2,15, 20250414,1489,1441,1492,1441,217368,319857952,00,0.00,N,2,50, 20250411,1439,1449,1451,1423,141656,202741349,00,0.00,N,5,-12, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index ef969fb967b2..4cc802fd1072 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 +20250416,1890,1982,1986,1886,655938,1272747021,00,0.00,N,5,-83, 20250415,1973,1998,2020,1970,738757,1464754138,00,0.00,N,3,0, 20250414,1973,2120,2135,1962,1822317,3635408466,00,0.00,N,5,-147, 20250411,2120,2130,2200,2045,936557,1986045019,00,0.00,N,5,-25, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 6c310eaf392a..043fd9385b07 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 +20250416,3785,3800,3875,3760,72561,275758380,00,0.00,N,5,-45, 20250415,3830,3735,3860,3735,118603,453175314,00,0.00,N,2,95, 20250414,3735,3645,3745,3645,80356,298377648,00,0.00,N,2,95, 20250411,3640,3600,3665,3570,68498,247200746,00,0.00,N,3,0, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 9edea5fcf2c2..27cc9172aa42 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 +20250416,3530,3600,3675,3530,6160,21947195,00,0.00,N,5,-70, 20250415,3600,3610,3680,3565,6655,23915280,00,0.00,N,5,-10, 20250414,3610,3490,3680,3470,10391,36844925,00,0.00,N,2,120, 20250411,3490,3575,3575,3485,2806,9860650,00,0.00,N,5,-60, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index c9af92a40a90..5e5d88ac8cf5 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 +20250416,15790,16010,16150,15740,52212,831487820,00,0.00,N,5,-290, 20250415,16080,15800,16090,15610,67446,1073563940,00,0.00,N,2,410, 20250414,15670,15750,15860,15580,85924,1347218460,00,0.00,N,5,-40, 20250411,15710,15470,15710,15100,49016,754163835,00,0.00,N,2,70, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 959c7f525e2a..441718527c3a 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 +20250416,11260,11710,11730,11200,562030,6448743285,00,0.00,N,5,-200, 20250415,11460,11350,11570,11260,530694,6078846855,00,0.00,N,2,100, 20250414,11360,11420,11430,11230,473000,5357667160,00,0.00,N,2,80, 20250411,11280,10790,11290,10750,541662,5997929675,00,0.00,N,2,270, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 720b18362928..0fe51ed881d0 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 +20250416,20650,20800,20900,20400,307182,6318692325,00,0.00,N,5,-200, 20250415,20850,20550,20950,20550,221256,4604797025,00,0.00,N,2,300, 20250414,20550,20600,20800,20450,200078,4118155525,00,0.00,N,5,-50, 20250411,20600,20250,20700,20200,322671,6593095250,00,0.00,N,2,50, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index bc90cd066bf3..f4c2ae8f14d9 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 +20250416,26300,26250,26350,26150,621,16300750,00,0.00,N,5,-50, 20250415,26350,26250,26700,26200,831,21940350,00,0.00,N,2,100, 20250414,26250,27000,27500,26000,10106,264964275,00,0.00,N,5,-1000, 20250411,27250,26900,27400,26900,798,21744600,00,0.00,N,2,100, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index c71aae5fc74a..1ff23d167e9d 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 -20250415,347,347,347,347,0,0,00,0.00,Y,3,0, +20250416,347,347,347,347,0,0,00,0.00,Y,3,0, +20250415,347,347,347,347,0,0,00,0.00,Y,0,0, 20250414,347,347,347,347,0,0,00,0.00,Y,0,0, 20250411,347,347,347,347,0,0,00,0.00,N,0,0, 20250410,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index f01c364f312d..d8daf64df4f1 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 +20250416,5500,5560,5570,5450,144950,795794875,00,0.00,N,5,-60, 20250415,5560,5460,5600,5460,102912,572459270,00,0.00,N,2,60, 20250414,5500,5440,5510,5440,59488,325810800,00,0.00,N,2,50, 20250411,5450,5390,5470,5360,81736,444095710,00,0.00,N,2,10, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 50e6a49e1281..c2d4d0baa254 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 +20250416,451,455,456,450,161238,72937734,00,0.00,N,5,-4, 20250415,455,452,455,448,275516,124547936,00,0.00,N,2,3, 20250414,452,450,455,450,199951,90249069,00,0.00,N,2,2, 20250411,450,446,454,442,339091,151557423,00,0.00,N,3,0, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index 29fc3c4ddb6b..a2e657c28a29 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 +20250416,545,548,553,541,161383,88070601,00,0.00,N,5,-2, 20250415,547,544,553,541,243395,133309691,00,0.00,N,2,3, 20250414,544,545,547,538,187236,101665021,00,0.00,N,2,1, 20250411,543,530,544,524,134261,72184247,00,0.00,N,2,8, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index d5976d8ece41..269327d2f807 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 +20250416,42500,41800,42600,41600,27252,1147043075,00,0.00,N,5,-100, 20250415,42600,41750,42700,41600,31964,1342005075,00,0.00,N,5,-100, 20250414,42700,42300,42850,41350,34550,1454956200,00,0.00,N,5,-150, 20250411,42850,40350,42850,40350,31518,1316574975,00,0.00,N,2,1500, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index 2d9b89d9df6c..2456e8eaaa3f 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 +20250416,6620,6690,6730,6600,29304,195474810,00,0.00,N,5,-10, 20250415,6630,6620,6670,6550,20898,138525320,00,0.00,N,2,30, 20250414,6600,6510,6640,6490,11377,74899910,00,0.00,N,2,60, 20250411,6540,6430,6540,6420,14466,93492775,00,0.00,N,2,10, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 0bed790667af..6976e59f7e38 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 +20250416,11050,11040,11190,10850,46126,509448065,00,0.00,N,2,100, 20250415,10950,11170,11170,10880,51323,565417650,00,0.00,N,2,10, 20250414,10940,10600,10990,10530,42414,459488765,00,0.00,N,2,380, 20250411,10560,10490,10650,10380,15820,166624075,00,0.00,N,3,0, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 9e9cf77dc7ce..bc1782f2a7ea 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 +20250416,8460,8480,8560,8360,15556,131712520,00,0.00,N,5,-10, 20250415,8470,8600,8750,8460,15712,134456395,00,0.00,N,5,-200, 20250414,8670,8680,8680,8310,6927,58306610,00,0.00,N,2,100, 20250411,8570,8900,8900,8570,12420,107782650,00,0.00,N,5,-380, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index a09217362369..3c98205fab4c 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 -20250415,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250416,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250415,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250414,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, 20250411,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250410,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index bf9608bf357d..53d2255cf4b1 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 +20250416,506,509,514,504,50961,25927904,00,0.00,N,5,-3, 20250415,509,510,516,504,65569,33426786,00,0.00,N,5,-1, 20250414,510,497,515,494,110895,55725615,00,0.00,N,2,14, 20250411,496,505,505,492,29776,14751413,00,0.00,N,2,3, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 648c6759e095..9ac91fcc85b0 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 +20250416,44150,44800,44950,43900,2945,130601550,00,0.00,N,5,-450, 20250415,44600,43500,44950,43350,5754,256080550,00,0.00,N,2,1300, 20250414,43300,43300,43450,43150,674,29148300,00,0.00,N,2,150, 20250411,43150,42150,43150,41650,3873,163973000,00,0.00,N,2,1150, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 8fc125498681..d2ab7d46eb2c 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 +20250416,23800,22900,24150,22750,204369,4862293825,00,0.00,N,2,900, 20250415,22900,22500,22900,22250,66858,1515178700,00,0.00,N,2,450, 20250414,22450,22100,22500,21900,59241,1318592475,00,0.00,N,2,550, 20250411,21900,21700,22100,21350,134749,2919470275,00,0.00,N,5,-150, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 9429885f034e..ec9b5405ee6a 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 +20250416,75700,76600,76900,75300,2732,208314300,00,0.00,N,5,-200, 20250415,75900,76800,76800,75400,2512,190155300,00,0.00,N,5,-500, 20250414,76400,74800,76900,74800,1716,130815800,00,0.00,N,2,900, 20250411,75500,76000,77500,75300,2782,212828200,00,0.00,N,5,-800, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 6a46c01006e3..25c0f478e97e 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 +20250416,4045,4090,4120,4040,125782,513180473,00,0.00,N,5,-45, 20250415,4090,4005,4100,4005,221394,901615674,00,0.00,N,2,85, 20250414,4005,4000,4030,3965,180413,723468500,00,0.00,N,2,20, 20250411,3985,3960,3995,3925,155720,618569881,00,0.00,N,5,-20, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 0607d90e9da0..73a434c483d9 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 +20250416,12110,12140,12220,12050,5761,70058290,00,0.00,N,5,-30, 20250415,12140,12060,12150,12000,11943,144333770,00,0.00,N,2,90, 20250414,12050,12120,12120,12020,10909,131641205,00,0.00,N,2,10, 20250411,12040,11750,12090,11750,17762,213066200,00,0.00,N,2,150, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index fa9fccfdc739..d39141b65caa 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 +20250416,14980,14980,15030,14980,4632,69444810,00,0.00,N,3,0, 20250415,14980,15010,15020,14980,1996,29958190,00,0.00,N,5,-30, 20250414,15010,14980,15020,14980,1311,19666660,00,0.00,N,2,30, 20250411,14980,14610,14990,14610,1308,19377360,00,0.00,N,5,-20, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index b194f60b14c5..6d2efd72d8f4 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 +20250416,2110,2090,2135,2090,256309,542300331,00,0.00,N,3,0, 20250415,2110,2080,2120,2050,251803,528486845,00,0.00,N,2,30, 20250414,2080,2025,2080,2005,329740,678525027,00,0.00,N,2,60, 20250411,2020,1969,2020,1958,319597,637699506,00,0.00,N,2,20, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 460c4a9a4240..c91bfc8f4538 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 +20250416,3885,2955,3885,2915,37994385,133995656725,00,0.00,N,1,895, 20250415,2990,3060,3070,2965,635288,1890592146,00,0.00,N,5,-70, 20250414,3060,3135,3250,2950,2374207,7339370346,00,0.00,N,2,20, 20250411,3040,3155,3230,2985,3759142,11668600028,00,0.00,N,2,65, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 1e0767f418ea..3fd205f2b108 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 +20250416,16740,16450,16740,16370,180946,3007878390,00,0.00,N,2,450, 20250415,16290,16290,16390,16240,79048,1289314505,00,0.00,N,3,0, 20250414,16290,16000,16310,15920,104860,1697876960,00,0.00,N,2,270, 20250411,16020,16040,16250,15950,151543,2433301130,00,0.00,N,5,-180, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 2beb698a8672..e90576b9108c 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 +20250416,1494,1502,1511,1483,16556,24721248,00,0.00,N,5,-8, 20250415,1502,1509,1509,1480,4955,7410894,00,0.00,N,2,6, 20250414,1496,1491,1500,1490,10516,15742329,00,0.00,N,2,5, 20250411,1491,1490,1503,1481,4429,6593483,00,0.00,N,2,6, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index b713742f8246..353c2ddbd9f9 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 +20250416,24850,27600,28000,24800,213959,5562037075,00,0.00,N,2,900, 20250415,23950,23850,24050,23650,11545,276021650,00,0.00,N,2,400, 20250414,23550,23800,24150,23400,39452,932464800,00,0.00,N,5,-50, 20250411,23600,22800,23600,22750,9370,216839450,00,0.00,N,2,450, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index a0d064b04cca..3c2a425bf84c 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 -20250415,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250416,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250415,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250414,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, 20250411,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250410,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 131f073d2d01..25693fbe01e8 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 +20250416,19700,19690,19700,19580,6915,135994895,00,0.00,N,2,30, 20250415,19670,19470,19680,19470,5946,116351670,00,0.00,N,2,50, 20250414,19620,19470,19720,19330,12289,240861520,00,0.00,N,2,140, 20250411,19480,19290,19540,19010,14580,282220865,00,0.00,N,2,300, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index c5c1d3337917..1c7733e35e51 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 +20250416,23950,24050,24550,23400,74726,1798681650,00,0.00,N,2,150, 20250415,23800,23450,23950,23350,74332,1758742350,00,0.00,N,2,200, 20250414,23600,23650,23800,23200,52848,1242002750,00,0.00,N,5,-50, 20250411,23650,22600,23650,22350,71009,1644314125,00,0.00,N,2,700, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 132bcd117e2a..97435928e608 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 +20250416,265500,264000,265500,261500,1414,373402500,00,0.00,N,2,500, 20250415,265000,280000,282000,264000,4249,1146817250,00,0.00,N,5,-15000, 20250414,280000,280000,281000,274500,1390,386677000,00,0.00,N,3,0, 20250411,280000,269000,280000,266000,2091,568870500,00,0.00,N,2,11000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index dd39ca0b0be3..99499d729726 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 +20250416,976,1019,1019,969,469495,465459046,00,0.00,N,5,-44, 20250415,1020,1003,1080,1001,697225,718829963,00,0.00,N,2,17, 20250414,1003,999,1031,965,463970,463521042,00,0.00,N,5,-1, 20250411,1004,1099,1099,996,830390,852396061,00,0.00,N,5,-95, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index a8ddfa8040a6..1f79ff3fc25a 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 +20250416,8930,8920,9050,8870,17071,152369280,00,0.00,N,2,30, 20250415,8900,8940,8950,8830,25902,230526665,00,0.00,N,2,50, 20250414,8850,8790,8870,8710,23316,205530520,00,0.00,N,2,60, 20250411,8790,8580,8800,8580,17688,154643645,00,0.00,N,2,50, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index f832926c6b71..1e484f93e83e 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 +20250416,2950,2840,2970,2835,568616,1659472966,00,0.00,N,2,90, 20250415,2860,2830,2905,2815,351884,1007063624,00,0.00,N,2,20, 20250414,2840,2815,2855,2790,261287,737731555,00,0.00,N,2,25, 20250411,2815,2815,2820,2770,146211,409169660,00,0.00,N,3,0, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 379f57abae8a..75e322835b63 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 +20250416,6460,6530,6530,6430,10000,64798050,00,0.00,N,5,-70, 20250415,6530,6480,6530,6440,11718,76077070,00,0.00,N,2,50, 20250414,6480,6360,6480,6350,23112,148146530,00,0.00,N,2,50, 20250411,6430,6370,6430,6350,11530,73705990,00,0.00,N,3,0, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 412b4cb5be9a..c9905d4c0745 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 +20250416,46700,46550,47200,46550,465,21874725,00,0.00,N,5,-300, 20250415,47000,46600,47250,46300,3621,169557700,00,0.00,N,2,400, 20250414,46600,46950,47600,46300,1894,88281000,00,0.00,N,5,-350, 20250411,46950,46800,47950,46250,4277,199843600,00,0.00,N,5,-550, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index c5e96620e78c..134d4c5abfec 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 +20250416,2700,2690,2700,2650,13162,35247710,00,0.00,N,2,10, 20250415,2690,2695,2705,2645,47995,127469145,00,0.00,N,5,-5, 20250414,2695,2645,2705,2630,21357,56520440,00,0.00,N,2,50, 20250411,2645,2605,2650,2585,25324,66394255,00,0.00,N,2,30, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 5db7c93bfd48..0a731674bc02 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 +20250416,3960,4020,4280,3840,482386,1976717831,00,0.00,N,5,-30, 20250415,3990,3800,3990,3755,290897,1133881219,00,0.00,N,2,230, 20250414,3760,3795,3810,3725,46965,176360755,00,0.00,N,5,-35, 20250411,3795,3800,3820,3760,20315,76919125,00,0.00,N,5,-15, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index a83b13111c55..7fcdffa93e34 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 +20250416,2010,1950,2405,1945,961664,2041914531,00,0.00,N,2,110, 20250415,1900,1835,1922,1834,39821,75291971,00,0.00,N,2,76, 20250414,1824,1827,1838,1811,9327,17072097,00,0.00,N,2,8, 20250411,1816,1791,1817,1788,3738,6751744,00,0.00,N,2,5, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 217c3013725b..9dfca1db5f84 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 +20250416,3915,3920,3920,3875,2772,10780610,00,0.00,N,5,-5, 20250415,3920,3920,3935,3885,8193,32072285,00,0.00,N,2,40, 20250414,3880,3870,3940,3845,10213,39807110,00,0.00,N,5,-25, 20250411,3905,3860,3925,3855,8809,34139440,00,0.00,N,2,20, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 7df7cdc8c965..6bbc557a59cb 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 +20250416,16990,17220,17340,16990,6672,114335360,00,0.00,N,5,-350, 20250415,17340,17050,17340,16910,8377,143605545,00,0.00,N,2,430, 20250414,16910,16660,17050,16660,4320,72991735,00,0.00,N,2,180, 20250411,16730,16940,16980,16650,2538,42799170,00,0.00,N,5,-210, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index f49899ccdcef..22effa373f8a 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 +20250416,3590,3625,3660,3505,183162,654037257,00,0.00,N,5,-35, 20250415,3625,3460,3655,3460,436080,1553769137,00,0.00,N,2,55, 20250414,3570,3230,3750,3225,1389350,4872010338,00,0.00,N,5,-65, 20250411,3635,4015,4020,3595,1302375,4835282170,00,0.00,N,5,-495, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 5c98d114e7c6..d3021a961b87 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 +20250416,6970,6900,6970,6810,98726,682585985,00,0.00,N,2,40, 20250415,6930,6820,6930,6760,153315,1051665025,00,0.00,N,2,90, 20250414,6840,6790,6850,6710,134743,914579080,00,0.00,N,2,100, 20250411,6740,6820,6820,6660,209058,1408860975,00,0.00,N,5,-190, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 6c076f7de284..563205979e47 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 +20250416,18590,18630,18720,18360,9755,181329235,00,0.00,N,5,-40, 20250415,18630,18240,18680,18210,13614,251093935,00,0.00,N,2,530, 20250414,18100,18200,18310,18050,24281,439821420,00,0.00,N,5,-80, 20250411,18180,18280,18310,18020,14657,265180645,00,0.00,N,5,-250, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 7deebeb5b21a..381b9ed8a1e8 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 +20250416,5070,5160,5160,5060,62149,317244260,00,0.00,N,5,-100, 20250415,5170,5120,5190,5100,94450,485861310,00,0.00,N,2,70, 20250414,5100,5120,5140,5060,111323,565597680,00,0.00,N,3,0, 20250411,5100,5100,5130,4985,155390,785351078,00,0.00,N,5,-90, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index c52a73725d19..081f852c8b44 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 +20250416,456,453,463,450,151917,69269476,00,0.00,N,2,3, 20250415,453,452,456,449,123749,55988583,00,0.00,N,2,1, 20250414,452,442,452,442,208542,93321250,00,0.00,N,2,10, 20250411,442,440,444,436,177695,78097619,00,0.00,N,2,1, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 69039645b761..a7b95d2f15c1 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 +20250416,238000,241500,244000,237500,13486,3234098750,00,0.00,N,5,-5000, 20250415,243000,242000,244500,239500,12114,2936488500,00,0.00,N,2,2000, 20250414,241000,242500,246000,239000,14663,3541302500,00,0.00,N,5,-500, 20250411,241500,239000,244000,237500,12857,3087191000,00,0.00,N,5,-3000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 49b57513c5ea..47bf9dd4da16 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 +20250416,11270,11320,11340,11200,7613,85811860,00,0.00,N,3,0, 20250415,11270,11140,11270,11070,11714,131123670,00,0.00,N,2,130, 20250414,11140,11100,11150,11020,7928,87876150,00,0.00,N,2,40, 20250411,11100,11050,11180,10960,7598,84151430,00,0.00,N,2,50, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 554371afa552..e9ff370b132a 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 -20250415,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250416,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250415,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250414,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, 20250411,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250410,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 7fc094098a73..61205759a0c9 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 +20250416,5030,5010,5060,4965,1383,6929020,00,0.00,N,2,35, 20250415,4995,4860,5090,4860,4979,24615240,00,0.00,N,2,140, 20250414,4855,5140,5140,4855,11988,59453920,00,0.00,N,5,-285, 20250411,5140,4910,5150,4910,3223,16387400,00,0.00,N,2,205, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 2b64c23542c7..3cc00d119459 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 +20250416,1241,1267,1267,1220,295265,363885508,00,0.00,N,5,-14, 20250415,1255,1294,1306,1250,413640,522307488,00,0.00,N,5,-38, 20250414,1293,1283,1310,1275,375419,484615138,00,0.00,N,2,10, 20250411,1283,1290,1290,1233,384070,482319925,00,0.00,N,2,1, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 0e8127dadf04..17bba63e7116 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 +20250416,9480,9480,9580,9360,42074,397847275,00,0.00,N,3,0, 20250415,9480,9450,9620,9360,33785,319077785,00,0.00,N,2,30, 20250414,9450,9440,9570,9310,17553,165530940,00,0.00,N,3,0, 20250411,9450,9460,9590,9330,21790,205718860,00,0.00,N,5,-10, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index 72ee336340c1..8258a3a77a5e 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 +20250416,154200,154000,154500,153800,15,2311900,00,0.00,N,5,-500, 20250415,154700,154900,154900,153700,15,2311000,00,0.00,N,2,1100, 20250414,153600,155000,155000,153600,5,773100,00,0.00,N,2,100, 20250411,153500,152000,153500,152000,15,2295400,00,0.00,N,2,1500, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 7d73e81df563..6a717bd7f873 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 +20250416,7840,7900,7970,7820,12442,97910070,00,0.00,N,5,-60, 20250415,7900,7990,8260,7830,12168,96609950,00,0.00,N,2,20, 20250414,7880,7760,8140,7630,29680,233581785,00,0.00,N,2,120, 20250411,7760,7570,8410,7480,203482,1633364340,00,0.00,N,2,240, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 3d4462f645bf..9abb3c277101 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 +20250416,1786,1910,1930,1782,6545358,11945919140,00,0.00,N,5,-136, 20250415,1922,1866,2055,1835,13383111,26131718556,00,0.00,N,2,56, 20250414,1866,1889,1951,1794,9992720,18679084296,00,0.00,N,5,-55, 20250411,1921,2105,2125,1910,11963856,23659404384,00,0.00,N,5,-149, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 27be50fc8d24..6b0b0051af18 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 +20250416,702,718,727,700,32570,23318311,00,0.00,N,5,-16, 20250415,718,708,734,708,44278,31924815,00,0.00,N,2,10, 20250414,708,699,710,685,54160,37728743,00,0.00,N,2,12, 20250411,696,699,710,692,96045,67688655,00,0.00,N,2,4, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 806e6034b9fe..7bb31137fbee 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 +20250416,1270,1265,1296,1255,20955,26569265,00,0.00,N,2,15, 20250415,1255,1245,1329,1210,139385,178137113,00,0.00,N,2,10, 20250414,1245,1225,1255,1225,18917,23487898,00,0.00,N,2,20, 20250411,1225,1229,1229,1213,2500,3057454,00,0.00,N,2,1, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index f31543e5dd27..75417770faa9 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 +20250416,1513,1515,1522,1509,230583,349691374,00,0.00,N,5,-2, 20250415,1515,1510,1519,1505,262234,396673909,00,0.00,N,2,5, 20250414,1510,1508,1512,1492,337810,507325368,00,0.00,N,2,7, 20250411,1503,1470,1503,1463,316045,471277991,00,0.00,N,2,16, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 5b7b55ddbb78..ab694c669fc2 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 +20250416,20050,21050,21200,19990,64769,1324802905,00,0.00,N,5,-750, 20250415,20800,20950,20950,20300,104720,2170440525,00,0.00,N,2,100, 20250414,20700,20850,21250,20600,72364,1510215075,00,0.00,N,3,0, 20250411,20700,20350,20800,19660,141434,2855361555,00,0.00,N,5,-150, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 80e8922cf83e..08e5d70b4367 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 +20250416,4610,4720,4740,4610,81700,382011306,00,0.00,N,5,-95, 20250415,4705,4695,4725,4610,101321,475732007,00,0.00,N,2,25, 20250414,4680,4675,4705,4650,123773,579166752,00,0.00,N,2,30, 20250411,4650,4675,4710,4630,246944,1153341712,00,0.00,N,5,-15, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index ea8b6ada557e..116fa72ec89c 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 +20250416,1085,1086,1110,1081,480398,526291577,00,0.00,N,5,-1, 20250415,1086,1114,1115,1070,646490,703946028,00,0.00,N,5,-10, 20250414,1096,1040,1218,1040,7405576,8503361541,00,0.00,N,2,56, 20250411,1040,1031,1053,1025,355860,369652213,00,0.00,N,2,10, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index b26c364d7b45..304553420390 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 +20250416,693,710,711,691,1169253,820098428,00,0.00,N,5,-16, 20250415,709,714,721,704,690672,489219013,00,0.00,N,5,-5, 20250414,714,730,745,701,2029957,1452226725,00,0.00,N,5,-50, 20250411,764,780,785,755,471146,359871488,00,0.00,N,5,-16, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 58c73b9ddd48..0bd06f681b8b 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 +20250416,21000,20600,21300,20550,181739,3819996875,00,0.00,N,2,400, 20250415,20600,20350,20700,20200,81819,1679470925,00,0.00,N,2,250, 20250414,20350,20350,20500,20200,72359,1472784200,00,0.00,N,3,0, 20250411,20350,19820,20350,19660,74926,1495529670,00,0.00,N,2,250, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 6ddd56829754..5b2f53c94e09 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 +20250416,5900,5940,6130,5860,193035,1154309710,00,0.00,N,5,-120, 20250415,6020,5950,6060,5900,173861,1040293755,00,0.00,N,2,50, 20250414,5970,6090,6160,5950,257453,1553024995,00,0.00,N,5,-190, 20250411,6160,6240,6290,6060,408747,2523040855,00,0.00,N,5,-110, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 1e31133ba3ec..2d998eff5fbd 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 +20250416,13250,13330,13430,13210,8087,107430840,00,0.00,N,5,-80, 20250415,13330,13270,13330,13160,7318,97079580,00,0.00,N,2,180, 20250414,13150,13140,13300,13130,6423,84607410,00,0.00,N,2,50, 20250411,13100,13000,13130,12910,14389,187968880,00,0.00,N,2,120, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 696fe6889555..ba46eb45cc3d 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 +20250416,2815,2840,2880,2765,18395,51683170,00,0.00,N,5,-65, 20250415,2880,2890,2890,2830,10687,30519940,00,0.00,N,5,-25, 20250414,2905,2985,2985,2860,5012,14522000,00,0.00,N,5,-15, 20250411,2920,2945,2970,2920,475,1390540,00,0.00,N,5,-50, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 76149c479050..3fc016f4c07b 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 +20250416,184300,187600,187600,183600,1793,332480100,00,0.00,N,5,-3300, 20250415,187600,182900,187600,181200,2062,377016250,00,0.00,N,2,4700, 20250414,182900,195400,195400,182600,3707,689759100,00,0.00,N,5,-17100, 20250411,200000,175100,200000,174000,2265,426145500,00,0.00,N,2,23400, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index fa8b0585cc1d..2a21520526d5 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 +20250416,1204,1252,1256,1165,328042,392053529,00,0.00,N,5,-42, 20250415,1246,1231,1277,1194,127592,157681800,00,0.00,N,2,15, 20250414,1231,1280,1288,1191,243047,299383058,00,0.00,N,5,-32, 20250411,1263,1201,1284,1195,188958,235348568,00,0.00,N,2,66, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index a5acb261e47d..9a200044dd6a 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 +20250416,937,953,953,927,45233,42292987,00,0.00,N,5,-15, 20250415,952,943,955,930,53515,50402992,00,0.00,N,2,14, 20250414,938,939,964,901,133180,123034793,00,0.00,N,2,5, 20250411,933,992,992,930,93988,88930563,00,0.00,N,5,-30, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index cb930d492b68..6b2b620ac204 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 +20250416,4370,4490,4495,4345,66484,293352885,00,0.00,N,5,-60, 20250415,4430,4370,4430,4315,65675,288318026,00,0.00,N,2,110, 20250414,4320,4355,4365,4300,34693,150034685,00,0.00,N,5,-30, 20250411,4350,4200,4350,4160,72446,309784375,00,0.00,N,2,120, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 92e04aaff292..a8e2e45cbdea 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 +20250416,1857,1860,1866,1850,30423,56502027,00,0.00,N,3,0, 20250415,1857,1860,1860,1848,4898,9072466,00,0.00,N,2,9, 20250414,1848,1841,1855,1841,21745,40133669,00,0.00,N,2,7, 20250411,1841,1839,1841,1835,8734,16055381,00,0.00,N,2,2, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index e340ca3a29c6..9f548d785540 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 +20250416,333500,333000,336000,332000,9198,3068822000,00,0.00,N,3,0, 20250415,333500,334000,334500,332000,7618,2536816500,00,0.00,N,2,500, 20250414,333000,334000,334000,331000,3322,1106030000,00,0.00,N,3,0, 20250411,333000,332500,333000,329500,1934,641596500,00,0.00,N,2,1000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index c0609a2f81af..f4c8df930526 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 +20250416,2630,2660,2685,2625,55009,146092055,00,0.00,N,5,-20, 20250415,2650,2610,2685,2595,62825,166395647,00,0.00,N,2,50, 20250414,2600,2580,2605,2555,28729,74243695,00,0.00,N,2,15, 20250411,2585,2560,2595,2535,30578,78346435,00,0.00,N,2,20, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index e91562349306..2c413a9f772e 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 +20250416,3820,3840,3905,3810,71462,276019450,00,0.00,N,5,-35, 20250415,3855,3860,3885,3830,42203,162784940,00,0.00,N,3,0, 20250414,3855,3790,3860,3780,57179,219214580,00,0.00,N,2,85, 20250411,3770,3715,3780,3715,45343,170560255,00,0.00,N,2,10, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 49bbadd59a07..a37c117247a0 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 +20250416,4995,4975,5070,4965,49390,248069430,00,0.00,N,5,-25, 20250415,5020,5000,5030,4960,41660,208490005,00,0.00,N,5,-10, 20250414,5030,5000,5030,4925,102803,512403845,00,0.00,N,2,120, 20250411,4910,4840,4910,4805,57398,279516743,00,0.00,N,2,70, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index e7a1eee8e94c..dbf84bda8421 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 +20250416,228500,228500,231000,224500,8703,1974274750,00,0.00,N,5,-2000, 20250415,230500,235500,241500,227000,20148,4688983750,00,0.00,N,2,4000, 20250414,226500,224000,229500,224000,10183,2309261500,00,0.00,N,2,500, 20250411,226000,223000,229000,221500,7508,1693434750,00,0.00,N,5,-2500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 586fb8b17f6d..7e23dceb8fc2 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 +20250416,724,737,748,722,263405,193260366,00,0.00,N,5,-13, 20250415,737,744,744,715,251670,183034975,00,0.00,N,2,6, 20250414,731,696,740,695,433619,313306717,00,0.00,N,2,38, 20250411,693,653,700,653,430747,294916857,00,0.00,N,2,9, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index e188ec7f895d..2b24196ebb5a 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 +20250416,8430,8700,8700,8430,8843,75256690,00,0.00,N,5,-200, 20250415,8630,8770,8770,8450,7932,68199850,00,0.00,N,2,40, 20250414,8590,8590,8600,8280,8125,69191410,00,0.00,N,2,290, 20250411,8300,8190,8400,8120,7812,64587360,00,0.00,N,2,110, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 40741f16e363..7b5bc505e446 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 +20250416,2480,2480,2485,2475,8481,21033082,00,0.00,N,5,-5, 20250415,2485,2475,2485,2465,12566,31147185,00,0.00,N,2,10, 20250414,2475,2455,2475,2450,20755,51007430,00,0.00,N,2,15, 20250411,2460,2460,2465,2440,20292,49575855,00,0.00,N,3,0, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 1cb934fc1e31..a8ed75348021 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 +20250416,19750,19690,20100,19580,33405,665649895,00,0.00,N,2,90, 20250415,19660,19280,19780,19210,31343,611762380,00,0.00,N,2,380, 20250414,19280,19800,19800,19200,18977,367626160,00,0.00,N,5,-340, 20250411,19620,18690,19770,18520,36933,712861420,00,0.00,N,2,730, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 0d11c4bef539..e38deacbcf8d 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 +20250416,15830,15630,15880,15630,4668,73573630,00,0.00,N,2,70, 20250415,15760,15520,15800,15500,9827,153421400,00,0.00,N,2,240, 20250414,15520,15470,15540,15300,3932,60727480,00,0.00,N,2,100, 20250411,15420,15400,15480,15170,6590,100864285,00,0.00,N,2,10, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 1565b66499d2..f3b357ef7729 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 +20250416,15200,15170,15280,15110,1435,21780280,00,0.00,N,2,30, 20250415,15170,15270,15280,15030,1023,15539105,00,0.00,N,5,-30, 20250414,15200,14920,15200,14910,3340,50189470,00,0.00,N,2,280, 20250411,14920,14630,15070,14500,18140,266189770,00,0.00,N,5,-260, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index b612602fc080..1aeb7ef4ea71 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 +20250416,13010,13540,13650,13000,278740,3693047415,00,0.00,N,5,-860, 20250415,13870,13960,14140,13700,302547,4214208945,00,0.00,N,5,-130, 20250414,14000,14120,14170,13680,326070,4533391315,00,0.00,N,2,300, 20250411,13700,13160,13800,13160,307266,4143164145,00,0.00,N,2,100, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index d72930585f5f..42beb737521e 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 +20250416,8090,8110,8120,7990,8923,71731480,00,0.00,N,5,-10, 20250415,8100,8060,8100,8020,15819,127563610,00,0.00,N,2,30, 20250414,8070,8040,8070,7930,17690,141264410,00,0.00,N,2,30, 20250411,8040,7950,8080,7880,14367,114660970,00,0.00,N,2,50, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index cb11a29f0a59..64a9bf7a5aa0 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 +20250416,13340,13370,13400,13230,7487,99768310,00,0.00,N,5,-30, 20250415,13370,13440,13440,13250,28052,374655460,00,0.00,N,2,50, 20250414,13320,13330,13380,13190,11222,149363740,00,0.00,N,2,80, 20250411,13240,13170,13380,12370,35687,469492265,00,0.00,N,2,70, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index d02b3b2717ee..8302685b50c4 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 +20250416,932000,930000,973000,927000,76924,73224593000,00,0.00,N,2,9000, 20250415,923000,922000,932000,910000,39466,36417551000,00,0.00,N,2,3000, 20250414,920000,903000,922000,890000,45104,41110791000,00,0.00,N,2,17000, 20250411,903000,860000,906000,860000,61252,54732699500,00,0.00,N,2,23000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index 4938f504e032..5513745a8a23 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 +20250416,677000,681000,681000,671000,169,113990000,00,0.00,N,5,-6000, 20250415,683000,674000,686000,674000,130,88420000,00,0.00,N,2,5000, 20250414,678000,670000,679000,668000,327,220245000,00,0.00,N,2,8000, 20250411,670000,648000,674000,648000,800,530677000,00,0.00,N,2,9000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index ace3391a797e..e515d367019d 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 +20250416,1602,1627,1631,1598,942550,1525251815,00,0.00,N,5,-24, 20250415,1626,1622,1664,1601,1190588,1943732626,00,0.00,N,2,10, 20250414,1616,1586,1623,1566,1759230,2819969988,00,0.00,N,2,50, 20250411,1566,1515,1566,1497,1221207,1885973609,00,0.00,N,2,39, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index ee52c778d12e..18f7648ab178 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 +20250416,13800,13800,13890,13760,4377,60550490,00,0.00,N,3,0, 20250415,13800,13810,13850,13740,2872,39656410,00,0.00,N,5,-20, 20250414,13820,13820,13900,13770,2024,27986630,00,0.00,N,3,0, 20250411,13820,13820,13840,13670,3938,54263910,00,0.00,N,5,-20, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 72dbc2855690..40fd29f25184 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 +20250416,2615,2720,2755,2600,1817413,4875138079,00,0.00,N,5,-140, 20250415,2755,2695,2820,2590,3255577,8840436608,00,0.00,N,2,15, 20250414,2740,2750,2800,2605,2894068,7869796808,00,0.00,N,5,-30, 20250411,2770,2750,2825,2700,3455864,9523480434,00,0.00,N,5,-55, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index ed93d29d0da5..ec99b92b3c7a 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 +20250416,52300,52600,54700,52000,74044,3969054450,00,0.00,N,5,-500, 20250415,52800,53500,53500,52000,38376,2015920100,00,0.00,N,5,-600, 20250414,53400,54600,54700,52800,42905,2290672650,00,0.00,N,5,-800, 20250411,54200,51500,54300,51500,39952,2129042200,00,0.00,N,2,1700, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index cb4a4ebc9425..71c870a83eb9 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 +20250416,5620,5570,5690,5540,100337,564491160,00,0.00,N,3,0, 20250415,5620,5540,5730,5540,53110,300170795,00,0.00,N,2,50, 20250414,5570,5520,5620,5520,80875,450863260,00,0.00,N,2,70, 20250411,5500,5550,5560,5430,120275,660020675,00,0.00,N,5,-110, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 871f1f442c9d..814496be706d 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 +20250416,2320,2335,2335,2300,3833,8865680,00,0.00,N,5,-15, 20250415,2335,2320,2335,2300,8125,18816142,00,0.00,N,2,25, 20250414,2310,2315,2315,2300,67971,156861035,00,0.00,N,5,-5, 20250411,2315,2315,2325,2285,14536,33538045,00,0.00,N,2,15, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index 377f7dfd6ddc..539526b74fe0 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 +20250416,2640,2625,2655,2615,109103,287920305,00,0.00,N,5,-5, 20250415,2645,2620,2650,2620,84202,222338325,00,0.00,N,2,10, 20250414,2635,2660,2665,2630,138692,366231894,00,0.00,N,5,-25, 20250411,2660,2580,2660,2565,186994,490554780,00,0.00,N,2,65, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index d238641195dd..d46e398f2dd8 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 +20250416,3880,3880,3930,3835,55892,216681692,00,0.00,N,3,0, 20250415,3880,3855,3915,3825,72992,282692363,00,0.00,N,2,25, 20250414,3855,3830,3895,3790,43416,165687420,00,0.00,N,2,30, 20250411,3825,3675,3880,3655,164457,620840662,00,0.00,N,2,115, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 9fa31d757240..6fd5212147f1 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 +20250416,20150,20600,20650,20050,1584239,32131282375,00,0.00,N,5,-550, 20250415,20700,21000,21050,20550,1901299,39435926275,00,0.00,N,5,-300, 20250414,21000,21200,21250,20850,826816,17383698175,00,0.00,N,3,0, 20250411,21000,20850,21000,20550,834468,17310281050,00,0.00,N,5,-400, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 4f38ebe8fd3d..7e3de6ff679e 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 +20250416,1985,1998,2005,1980,151856,302487215,00,0.00,N,2,8, 20250415,1977,1997,2010,1970,110241,218371989,00,0.00,N,5,-20, 20250414,1997,1955,2010,1930,199011,395614342,00,0.00,N,2,42, 20250411,1955,1896,1955,1896,94113,181835497,00,0.00,N,2,41, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 1e2cb4f747dc..b16ed6f457fb 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 +20250416,3175,3205,3215,3150,351836,1119786572,00,0.00,N,5,-25, 20250415,3200,3195,3225,3165,226968,727162473,00,0.00,N,2,30, 20250414,3170,3190,3195,3150,209327,663833032,00,0.00,N,2,20, 20250411,3150,3055,3155,3040,315771,978108168,00,0.00,N,2,50, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index fa84e369797c..b9602bd95b14 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 +20250416,16850,16620,16870,16520,105040,1764737665,00,0.00,N,2,230, 20250415,16620,16370,16620,16320,63905,1054451490,00,0.00,N,2,260, 20250414,16360,16180,16360,16140,101084,1642133275,00,0.00,N,2,160, 20250411,16200,16050,16200,15980,42652,686657400,00,0.00,N,2,80, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index cc8ec603e5d3..e8e6659e1bca 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 +20250416,62700,63000,63200,62300,111633,7001938700,00,0.00,N,3,0, 20250415,62700,62300,63300,62200,108922,6843943350,00,0.00,N,2,300, 20250414,62400,61300,62400,61200,88802,5500608900,00,0.00,N,2,900, 20250411,61500,60100,61900,59900,252991,15477713950,00,0.00,N,2,600, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 0085eceeb3d9..be6070af2628 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 -20250415,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250416,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250415,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250414,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250411,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250410,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 259c1d5f70b7..c654afa5d6f3 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 +20250416,33350,32700,33900,32300,74742,2504038725,00,0.00,N,2,600, 20250415,32750,33400,33450,32250,71546,2342341850,00,0.00,N,3,0, 20250414,32750,32000,32900,31650,98863,3202504925,00,0.00,N,2,1200, 20250411,31550,29700,31850,29600,96374,3001007825,00,0.00,N,2,1400, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index b4caefe98c5e..463899aa1419 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 +20250416,3000,3050,3050,2990,62718,188746565,00,0.00,N,5,-45, 20250415,3045,3035,3100,2980,37697,114971825,00,0.00,N,2,35, 20250414,3010,2915,3115,2915,47308,142385655,00,0.00,N,2,5, 20250411,3005,3005,3075,2950,33656,100408267,00,0.00,N,5,-5, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 18d8cc9a737a..1767fe048ef3 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 +20250416,3755,3760,3785,3745,37891,142298235,00,0.00,N,3,0, 20250415,3755,3855,3855,3745,54966,206666088,00,0.00,N,5,-40, 20250414,3795,3685,3840,3685,151659,572773740,00,0.00,N,2,85, 20250411,3710,3615,3720,3580,85693,314382480,00,0.00,N,2,70, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index abb0391062b5..3d9f312970f1 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250416,3260,3260,3260,3260,0,0,00,0.00,Y,3,0, +20250415,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250414,3260,3260,3260,3260,0,0,00,0.00,Y,0,0, 20250411,3260,3260,3260,3260,0,0,00,0.00,N,0,0, 20250410,3260,3260,3260,3260,0,0,00,0.00,N,0,0, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 2f5a428a0034..fde8ccef7497 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 +20250416,101500,106900,106900,100500,1651,168427400,00,0.00,N,5,-3200, 20250415,104700,106500,107200,104700,1068,112955050,00,0.00,N,5,-1800, 20250414,106500,108000,108000,103500,1066,112716900,00,0.00,N,5,-1500, 20250411,108000,102800,108000,101600,3564,375429150,00,0.00,N,2,5900, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index 0bad71dfc83a..892f5d53c368 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 +20250416,124800,129900,131800,123900,177902,22534104300,00,0.00,N,5,-4400, 20250415,129200,131200,131200,128000,159851,20739040850,00,0.00,N,5,-700, 20250414,129900,131200,134600,129700,228019,29940555200,00,0.00,N,5,-400, 20250411,130300,134300,135300,129100,282893,36974866700,00,0.00,N,5,-7300, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 760e066e3aa6..ed6809c03c47 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 +20250416,5040,4985,5080,4980,74407,374856175,00,0.00,N,2,55, 20250415,4985,4975,4985,4940,27122,134459510,00,0.00,N,2,15, 20250414,4970,4965,4980,4915,17396,86163920,00,0.00,N,5,-5, 20250411,4975,4880,4980,4840,38507,190124785,00,0.00,N,2,85, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 1b5fdfa95406..15b0df95f567 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 +20250416,7790,7800,7880,7790,60902,476524720,00,0.00,N,5,-50, 20250415,7840,7670,7840,7670,104451,811835675,00,0.00,N,2,170, 20250414,7670,7660,7690,7610,88805,679400095,00,0.00,N,2,10, 20250411,7660,7590,7660,7530,204743,1556602905,00,0.00,N,2,20, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 1f5c0807360a..5235d9a86037 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 +20250416,4000,4020,4050,3970,59998,240713985,00,0.00,N,5,-20, 20250415,4020,4090,4090,3930,229829,911587975,00,0.00,N,5,-65, 20250414,4085,3995,4085,3945,126024,506841612,00,0.00,N,2,170, 20250411,3915,3725,3925,3725,74910,288745622,00,0.00,N,2,60, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index f63d61e78561..80d82ac62268 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 +20250416,5590,5860,5870,5560,851747,4829155555,00,0.00,N,5,-210, 20250415,5800,5900,5970,5770,1176313,6854899240,00,0.00,N,5,-70, 20250414,5870,5810,6100,5810,6693552,39180081625,00,0.00,N,5,-2420, 20250411,8290,9060,9060,8120,857120,7184710460,00,0.00,N,5,-750, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index cb8fb057ccd1..49f134e51dd8 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 +20250416,25000,25000,25000,24850,733,18305500,00,0.00,N,2,50, 20250415,24950,25050,25200,24900,748,18698800,00,0.00,N,3,0, 20250414,24950,24950,25350,24900,1105,27768525,00,0.00,N,3,0, 20250411,24950,24750,25300,24750,414,10357150,00,0.00,N,3,0, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 368bc376b9f8..aa15ed92de52 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 +20250416,109300,109800,110100,108800,146,15930000,00,0.00,N,2,100, 20250415,109200,106100,109200,106100,356,38327200,00,0.00,N,2,1000, 20250414,108200,108800,109400,108100,585,63674000,00,0.00,N,2,600, 20250411,107600,107900,108000,103900,755,80278300,00,0.00,N,2,100, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 4a19145675af..24c2227ac042 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 +20250416,8370,8410,8550,8360,51861,437206405,00,0.00,N,5,-80, 20250415,8450,8500,8500,8350,46813,395260895,00,0.00,N,5,-20, 20250414,8470,8390,8480,8250,70046,589160190,00,0.00,N,2,210, 20250411,8260,8160,8290,8080,58434,478409985,00,0.00,N,2,40, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index c57c97c1b68c..317f44413a12 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 +20250416,71600,69600,71900,69100,11018,784970300,00,0.00,N,2,1900, 20250415,69700,68800,70200,67900,7970,549156850,00,0.00,N,2,900, 20250414,68800,69000,69800,68100,17183,1183488900,00,0.00,N,2,100, 20250411,68700,70000,70000,67500,18133,1249440750,00,0.00,N,5,-1000, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index ae457595f98a..fb94853d8200 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 +20250416,38400,37500,38450,37100,16095,612087050,00,0.00,N,2,950, 20250415,37450,36800,37550,36700,13743,512793850,00,0.00,N,2,650, 20250414,36800,36400,37250,36350,8253,304264600,00,0.00,N,2,800, 20250411,36000,36000,36250,35500,9156,328264100,00,0.00,N,5,-500, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index e232cfc184f2..14eb6dd8eb67 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 +20250416,32700,32800,33300,32500,58648,1925730100,00,0.00,N,2,50, 20250415,32650,31850,33200,31700,60857,1984385625,00,0.00,N,2,950, 20250414,31700,31550,32100,31500,58601,1857929375,00,0.00,N,2,350, 20250411,31350,31700,31700,30700,160810,4999635450,00,0.00,N,5,-850, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index 4604c3bc7570..c72043aee63e 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 +20250416,22900,23450,23550,22800,246345,5689445675,00,0.00,N,5,-550, 20250415,23450,23450,23900,23100,508984,11977803350,00,0.00,N,2,600, 20250414,22850,23300,23300,22700,376252,8616275125,00,0.00,N,2,450, 20250411,22400,22900,22900,22250,456241,10247514750,00,0.00,N,5,-650, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 6cc65c51b16e..f37c41a69253 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 +20250416,323,325,334,323,1013844,330671002,00,0.00,N,3,0, 20250415,323,319,325,318,441075,141440334,00,0.00,N,2,4, 20250414,319,318,320,315,480211,152774158,00,0.00,N,2,1, 20250411,318,312,319,310,484567,152639967,00,0.00,N,2,2, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 514c6b91be48..499f76a2eecf 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 +20250416,14750,14750,15150,14680,657,9676860,00,0.00,N,3,0, 20250415,14750,14720,15100,14670,685,10103190,00,0.00,N,2,50, 20250414,14700,14870,14880,14620,179,2636760,00,0.00,N,3,0, 20250411,14700,14620,15140,14560,2490,36570670,00,0.00,N,3,0, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 61dba6b8f331..6848ca0f1c77 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 +20250416,11730,11860,11940,11720,42658,505106165,00,0.00,N,5,-190, 20250415,11920,11810,11980,11800,45275,538757105,00,0.00,N,2,100, 20250414,11820,11850,11910,11770,49028,579930365,00,0.00,N,2,70, 20250411,11750,11700,11750,11460,45614,530186050,00,0.00,N,5,-140, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 0dcd72f645f4..06b32cf04287 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 +20250416,4350,4440,4530,4250,2507906,10983912283,00,0.00,N,2,30, 20250415,4320,4300,4450,4095,2487797,10614520864,00,0.00,N,5,-75, 20250414,4395,4070,4490,4045,6243254,26763863188,00,0.00,N,2,505, 20250411,3890,4105,4245,3740,3319703,12928006538,00,0.00,N,5,-285, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index 69fbe29e595d..7e22ee598b75 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 +20250416,2465,2585,2600,2450,3155542,8007662690,00,0.00,N,5,-135, 20250415,2600,2270,2765,2270,19717286,50959130140,00,0.00,N,2,340, 20250414,2260,2240,2340,2220,821172,1880178512,00,0.00,N,2,10, 20250411,2250,2250,2395,2160,1703995,3825817316,00,0.00,N,5,-35, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 4390b92cb300..d89e9b95035b 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 +20250416,2400,2400,2420,2380,10391,24945596,00,0.00,N,3,0, 20250415,2400,2375,2400,2375,31098,74359810,00,0.00,N,2,30, 20250414,2370,2375,2380,2345,8176,19309915,00,0.00,N,3,0, 20250411,2370,2330,2370,2315,19263,45187700,00,0.00,N,2,20, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 8f65430833ea..c0b71ab8d480 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 +20250416,146000,143800,147900,142700,22083,3223897750,00,0.00,N,2,2500, 20250415,143500,142200,144800,142100,13769,1974041450,00,0.00,N,2,1100, 20250414,142400,144200,146600,142100,32097,4612463950,00,0.00,N,5,-2600, 20250411,145000,144700,147300,142800,33058,4811884600,00,0.00,N,5,-1100, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index 4f6975dbb435..ab3a5eb8e505 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 +20250416,3990,3950,4000,3930,40394,160412290,00,0.00,N,2,40, 20250415,3950,3960,4035,3900,44244,175593647,00,0.00,N,5,-10, 20250414,3960,4010,4045,3915,42423,167760525,00,0.00,N,5,-40, 20250411,4000,3940,4000,3875,18761,74306330,00,0.00,N,2,80, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index bdd1f73e4cb1..1bb96c9e6e13 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 +20250416,1084,1090,1090,1077,44756,48529613,00,0.00,N,2,1, 20250415,1083,1064,1085,1057,36661,39342887,00,0.00,N,2,19, 20250414,1064,1047,1068,1043,32015,33876975,00,0.00,N,2,8, 20250411,1056,1009,1060,1009,80346,83517891,00,0.00,N,2,26, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index f6cfacfe0de9..fce83f5d662f 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 +20250416,3290,3335,3340,3285,86591,286778379,00,0.00,N,5,-40, 20250415,3330,3255,3335,3255,82646,272273336,00,0.00,N,2,70, 20250414,3260,3225,3270,3220,34143,111112035,00,0.00,N,2,65, 20250411,3195,3155,3220,3120,74390,236258415,00,0.00,N,2,70, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 333db9c0cf25..c7f7a2070cd5 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 +20250416,11160,11170,11230,10980,12263,136405410,00,0.00,N,5,-10, 20250415,11170,10880,11180,10840,15350,169846730,00,0.00,N,2,300, 20250414,10870,10950,11000,10720,28514,308672625,00,0.00,N,5,-60, 20250411,10930,10900,10950,10750,7688,83294380,00,0.00,N,5,-20, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index fcabb50a6bb4..3c1fcd0d291c 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 +20250416,410000,392500,416500,390000,51833,21218207750,00,0.00,N,2,19000, 20250415,391000,388000,391000,385500,20212,7848830750,00,0.00,N,2,2500, 20250414,388500,389000,390500,384000,14174,5494670750,00,0.00,N,2,1500, 20250411,387000,379000,388000,378500,22027,8480650750,00,0.00,N,2,1500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 5a289629beb0..0f3d75d8e9e4 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 +20250416,9900,10300,10320,9850,77109,773487565,00,0.00,N,5,-350, 20250415,10250,9960,10330,9910,113129,1150787895,00,0.00,N,2,350, 20250414,9900,9830,9980,9690,59604,588897835,00,0.00,N,2,160, 20250411,9740,9200,9740,9200,73561,701658525,00,0.00,N,2,360, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 72b3def4c20f..19b61f8c516c 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 +20250416,181,145,184,145,80539623,13784247813,00,0.00,N,2,36, 20250415,145,143,149,142,4878776,708476616,00,0.00,N,2,3, 20250414,142,141,143,141,1648580,234073733,00,0.00,N,2,1, 20250411,141,141,142,140,994223,139476681,00,0.00,N,5,-1, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 090d0dfca723..d2d11912cb60 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 +20250416,11220,11410,11420,11220,13249,150299120,00,0.00,N,5,-150, 20250415,11370,11400,11470,11270,10661,121408200,00,0.00,N,2,130, 20250414,11240,11400,11490,11140,20137,227449970,00,0.00,N,5,-120, 20250411,11360,11200,11500,10940,26069,290617510,00,0.00,N,2,120, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index b208d62dc88b..3c85154e2365 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 +20250416,3930,3980,3995,3925,8981,35460586,00,0.00,N,5,-50, 20250415,3980,3935,4005,3910,10800,42688675,00,0.00,N,2,45, 20250414,3935,4050,4205,3845,31352,123718890,00,0.00,N,5,-50, 20250411,3985,3710,3985,3710,21415,82765630,00,0.00,N,2,145, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index cb0d6dc1053a..1065944ee50c 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 +20250416,30800,30750,31000,30150,2376,72334050,00,0.00,N,2,50, 20250415,30750,30300,30900,30300,1360,41533650,00,0.00,N,2,450, 20250414,30300,30900,30900,30300,3235,98714350,00,0.00,N,5,-500, 20250411,30800,30350,30850,30350,559,17112300,00,0.00,N,2,600, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index d947c429a011..3034eb0237b3 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 +20250416,65300,66300,67000,65200,31725,2090564400,00,0.00,N,5,-1200, 20250415,66500,66300,67000,65400,26414,1755186900,00,0.00,N,2,2000, 20250414,64500,63800,65000,63600,14681,947105900,00,0.00,N,2,800, 20250411,63700,62900,64300,62800,38716,2459888700,00,0.00,N,5,-600, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 246854bb7a81..d072a04e673e 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 +20250416,2530,2605,2640,2510,299814,771485130,00,0.00,N,5,-75, 20250415,2605,2590,2625,2515,390758,1008258898,00,0.00,N,2,15, 20250414,2590,2570,2650,2460,307649,791279582,00,0.00,N,5,-50, 20250411,2640,2660,2690,2595,263764,695317076,00,0.00,N,5,-30, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index 2cf33fdfdac9..a02c5c0ad26f 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 +20250416,12460,12600,13360,12350,227900,2958412500,00,0.00,N,5,-80, 20250415,12540,13310,13360,12500,243743,3152001570,00,0.00,N,2,370, 20250414,12170,11830,12330,11350,207379,2458663440,00,0.00,N,2,1360, 20250411,10810,10790,10820,10520,33103,354042840,00,0.00,N,2,10, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index 29fb4c6a6c24..2f619bcf3334 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 +20250416,4285,4285,4330,4285,39274,169110850,00,0.00,N,3,0, 20250415,4285,4265,4300,4245,31381,133771954,00,0.00,N,5,-15, 20250414,4300,4305,4325,4265,40507,173625550,00,0.00,N,3,0, 20250411,4300,4265,4340,4240,55313,237294540,00,0.00,N,2,20, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 68b511edfacb..9256811055b1 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 +20250416,10170,9070,11350,8980,1583942,16390264925,00,0.00,N,2,1010, 20250415,9160,9450,9460,8990,80393,729679875,00,0.00,N,5,-40, 20250414,9200,9170,9480,8900,219869,2025723015,00,0.00,N,2,300, 20250411,8900,8670,9060,8650,54549,486428245,00,0.00,N,2,160, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 14f7c02285ee..5ac76c79e634 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 +20250416,88300,88100,88700,87600,5359,472708200,00,0.00,N,2,300, 20250415,88000,87200,88400,87200,3820,335909750,00,0.00,N,2,900, 20250414,87100,86600,87600,86300,4088,356138500,00,0.00,N,2,900, 20250411,86200,86000,86800,85600,4274,368533400,00,0.00,N,5,-500, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 053f61ab5859..29e1a88188d0 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 +20250416,51500,51300,52300,51000,1969,101066700,00,0.00,N,5,-200, 20250415,51700,51500,52000,51200,544,28060700,00,0.00,N,5,-100, 20250414,51800,51800,52500,51200,1145,59170200,00,0.00,N,3,0, 20250411,51800,51300,51900,50800,3809,195592200,00,0.00,N,2,100, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index e9ea1ed6e472..5528046f353a 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 +20250416,4005,4050,4050,3995,45880,184380845,00,0.00,N,5,-45, 20250415,4050,3935,4055,3935,26774,107264869,00,0.00,N,2,85, 20250414,3965,4000,4085,3960,106213,427129878,00,0.00,N,2,30, 20250411,3935,3790,3935,3775,58527,227158110,00,0.00,N,2,105, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index cce8e35d5dbc..69e9b6dd4510 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 +20250416,3950,3955,3990,3915,23597,93232433,00,0.00,N,5,-5, 20250415,3955,4000,4035,3895,86721,343222045,00,0.00,N,5,-45, 20250414,4000,4005,4045,3925,55304,219775260,00,0.00,N,2,5, 20250411,3995,3880,4000,3875,23112,91709612,00,0.00,N,2,75, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 370ba191731e..a5dc533f9778 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 +20250416,2295,2440,2465,2255,2984956,6960713859,00,0.00,N,5,-150, 20250415,2445,2475,2560,2365,4766538,11654476310,00,0.00,N,5,-30, 20250414,2475,2560,2635,2430,5564513,14024744342,00,0.00,N,5,-5, 20250411,2480,2700,2710,2435,5384511,13551108602,00,0.00,N,5,-160, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index ff0f37e21769..32a6f5dc2ce3 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 +20250416,3775,3820,3825,3770,7667,28965135,00,0.00,N,5,-15, 20250415,3790,3800,3805,3745,23905,90033244,00,0.00,N,5,-10, 20250414,3800,3795,3810,3730,38221,143992300,00,0.00,N,5,-25, 20250411,3825,3825,3835,3750,20853,79327640,00,0.00,N,3,0, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index 26370b98ea04..f22881cdc076 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 +20250416,49200,49900,50100,49200,5600,278104475,00,0.00,N,5,-700, 20250415,49900,49500,49950,49150,9769,484995500,00,0.00,N,2,750, 20250414,49150,48950,49250,48700,6569,321844800,00,0.00,N,5,-350, 20250411,49500,47150,49500,46800,9705,471300525,00,0.00,N,2,1950, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index f1aa52693d44..bfca44dd9ccb 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 +20250416,6750,7050,7080,6680,481663,3304245385,00,0.00,N,5,-310, 20250415,7060,7100,7120,7010,293291,2072289575,00,0.00,N,5,-30, 20250414,7090,7110,7200,7000,431211,3064457740,00,0.00,N,2,90, 20250411,7000,6970,7050,6850,319618,2217054950,00,0.00,N,5,-20, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index 4ebcaa398a23..97c9a36c18e5 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 +20250416,4175,4145,4185,4145,10240,42635460,00,0.00,N,2,5, 20250415,4170,4140,4170,4110,9549,39637815,00,0.00,N,2,30, 20250414,4140,4100,4185,4095,4946,20443275,00,0.00,N,2,10, 20250411,4130,4130,4130,4060,5961,24405675,00,0.00,N,3,0, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 10d50a9b808e..f5c8be885cb6 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 +20250416,660,665,666,655,399611,263569059,00,0.00,N,5,-9, 20250415,669,667,682,661,468803,312920226,00,0.00,N,5,-5, 20250414,674,667,689,663,417885,281915793,00,0.00,N,2,7, 20250411,667,663,667,634,337732,221859661,00,0.00,N,5,-1, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 82e7920c11e8..87d727a30e12 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 +20250416,41500,41500,41500,40400,2101,87053125,00,0.00,N,2,50, 20250415,41450,40300,41500,40300,1344,55410850,00,0.00,N,2,850, 20250414,40600,40200,40600,40150,660,26656100,00,0.00,N,2,400, 20250411,40200,39900,40200,39850,785,31452625,00,0.00,N,2,750, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index e8aef61d6e7d..430f95236146 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 +20250416,5580,5680,5760,5560,12833,72368510,00,0.00,N,5,-100, 20250415,5680,5750,5790,5640,7487,42489420,00,0.00,N,5,-70, 20250414,5750,5740,5810,5690,19303,110697360,00,0.00,N,5,-40, 20250411,5790,5570,5820,5360,57078,322928425,00,0.00,N,2,220, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 82811f4aec51..c3b9ebfe9297 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 +20250416,1029,1027,1031,1018,51084,52354340,00,0.00,N,2,2, 20250415,1027,1043,1043,1017,53668,55009244,00,0.00,N,5,-16, 20250414,1043,1042,1047,1037,7375,7665082,00,0.00,N,2,1, 20250411,1042,1046,1099,1031,22444,23439896,00,0.00,N,5,-15, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 82f29c2a9d83..27942633c467 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 +20250416,6510,6650,6690,6490,15615,103239650,00,0.00,N,5,-140, 20250415,6650,6520,6680,6520,21856,144835150,00,0.00,N,2,80, 20250414,6570,6360,6620,6360,39431,258204695,00,0.00,N,2,170, 20250411,6400,6380,6440,6330,16130,102843645,00,0.00,N,2,20, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index d4fb8399b3b4..4a023c5f30e8 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 +20250416,8880,8830,8960,8790,10114,89941105,00,0.00,N,3,0, 20250415,8880,8850,8980,8810,14210,126225570,00,0.00,N,2,30, 20250414,8850,8740,8880,8690,15763,138889645,00,0.00,N,2,100, 20250411,8750,8720,8770,8610,18642,162643400,00,0.00,N,2,40, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 3b64c2fcc4a8..ee3bfbe85466 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 +20250416,7810,7930,7980,7720,104689,819591635,00,0.00,N,5,-180, 20250415,7990,7960,8090,7880,162305,1293492440,00,0.00,N,5,-140, 20250414,8130,8330,8330,8100,141046,1154916885,00,0.00,N,5,-140, 20250411,8270,8410,8490,8110,224306,1851616570,00,0.00,N,2,50, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index fe28e98e4841..9f89f6f867a5 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 +20250416,21050,20850,21100,20850,31252,655911650,00,0.00,N,2,150, 20250415,20900,20550,21000,20550,42545,886805025,00,0.00,N,2,200, 20250414,20700,20600,20850,20350,38703,797281625,00,0.00,N,2,150, 20250411,20550,20500,20750,20200,47620,972556400,00,0.00,N,5,-350, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index eb3601604e69..466c477bdd5d 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 +20250416,5270,5470,5550,5220,1725484,9316755875,00,0.00,N,5,-300, 20250415,5570,5710,6030,5450,7534901,43321215925,00,0.00,N,2,260, 20250414,5310,5140,5310,5090,1255776,6512823555,00,0.00,N,2,210, 20250411,5100,5140,5220,5000,1195693,6095255635,00,0.00,N,5,-150, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 1031e56ec3d5..417981366462 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 -20250415,486,486,486,486,0,0,00,0.00,Y,3,0, +20250416,486,486,486,486,0,0,00,0.00,Y,3,0, +20250415,486,486,486,486,0,0,00,0.00,Y,0,0, 20250414,486,486,486,486,0,0,00,0.00,Y,0,0, 20250411,486,486,486,486,0,0,00,0.00,N,0,0, 20250410,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index fd49430fb091..74fc10fb8331 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 +20250416,38700,40400,41150,38600,258297,10264978100,00,0.00,N,5,-900, 20250415,39600,40100,40200,38500,206555,8175923525,00,0.00,N,3,0, 20250414,39600,38950,40800,38700,281801,11173317250,00,0.00,N,2,1350, 20250411,38250,36150,38250,35550,236685,8803287700,00,0.00,N,2,800, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 9d01962791c0..272bd31a2382 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 +20250416,22150,22000,22250,21950,6860,151585450,00,0.00,N,3,0, 20250415,22150,21800,22300,21700,7378,163154075,00,0.00,N,2,350, 20250414,21800,21900,21900,21600,8389,182507975,00,0.00,N,5,-50, 20250411,21850,21450,21850,21350,17345,374879775,00,0.00,N,2,300, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 84cc2f4c11c1..334f934e7ce8 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 -20250415,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250416,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250415,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250414,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250411,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250410,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index b5a6bb8e66b0..049c4a143803 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 +20250416,3575,3640,3655,3575,90932,328912142,00,0.00,N,5,-95, 20250415,3670,3640,3675,3570,55977,203276680,00,0.00,N,2,70, 20250414,3600,3580,3630,3540,57672,207136780,00,0.00,N,2,70, 20250411,3530,3605,3605,3420,82356,287800715,00,0.00,N,5,-75, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 6e8dd9359df9..18cea57e5964 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 +20250416,95400,91700,96800,90800,84835,8065929716,00,0.00,N,2,3800, 20250415,91600,89700,91900,88000,71172,6419782700,00,0.00,N,2,1600, 20250414,90000,91000,91200,88900,63249,5690498250,00,0.00,N,3,0, 20250411,90000,89000,90400,88500,72308,6492639950,00,0.00,N,3,0, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index e1ca7a231eaf..7c58b4a27242 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 +20250416,12900,12720,12980,12670,47202,608695300,00,0.00,N,2,180, 20250415,12720,12660,12800,12640,32809,416720390,00,0.00,N,2,40, 20250414,12680,12580,12790,12570,108959,1380753685,00,0.00,N,2,10, 20250411,12670,12640,12680,12400,62061,781192295,00,0.00,N,2,30, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index c53c5dcaa650..a552e44c0b52 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 +20250416,26850,27850,27850,26750,295446,8037904725,00,0.00,N,5,-1350, 20250415,28200,28100,28550,27800,216845,6135121225,00,0.00,N,2,300, 20250414,27900,28450,28450,27750,278047,7777748225,00,0.00,N,5,-150, 20250411,28050,26450,28050,26450,463626,12759847000,00,0.00,N,2,1000, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 0ad0646a31c4..683f3db2eb90 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 +20250416,106900,106100,107500,106000,6134,655410450,00,0.00,N,2,600, 20250415,106300,105900,106500,104800,6170,653442550,00,0.00,N,2,1300, 20250414,105000,104300,105500,103900,4791,501336550,00,0.00,N,2,800, 20250411,104200,103900,104700,102500,4488,465591600,00,0.00,N,5,-1000, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 482f0d46c316..591eee24d740 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 +20250416,443,441,445,436,72802,32078566,00,0.00,N,2,2, 20250415,441,436,446,430,66712,29184938,00,0.00,N,2,5, 20250414,436,425,436,417,124101,53158565,00,0.00,N,2,11, 20250411,425,421,428,414,52797,22245999,00,0.00,N,2,6, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 1f08304df56f..50705338c33b 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 +20250416,2030,2020,2050,2010,22508,45611885,00,0.00,N,2,10, 20250415,2020,2010,2040,2005,32554,65794680,00,0.00,N,5,-5, 20250414,2025,2000,2050,1991,40818,82478764,00,0.00,N,2,25, 20250411,2000,1997,2030,1971,31062,62230642,00,0.00,N,3,0, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index ce6fd8526424..4d00db6c0d1f 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 +20250416,181700,185200,186400,181300,593391,109010162514,00,0.00,N,5,-5300, 20250415,187000,185400,189200,183700,1052017,196229872000,00,0.00,N,2,7700, 20250414,179300,178400,180300,177500,536959,96014170150,00,0.00,N,2,1800, 20250411,177500,181800,183000,175800,1647599,292962150200,00,0.00,N,5,-9500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 622eb6491cee..63a1323aa3d3 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 +20250416,2100,2125,2125,2080,64787,135844540,00,0.00,N,5,-25, 20250415,2125,2120,2150,2095,192453,409048170,00,0.00,N,2,5, 20250414,2120,2075,2125,2075,137567,289592795,00,0.00,N,2,45, 20250411,2075,2090,2100,2070,129917,271347344,00,0.00,N,5,-15, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index b7a8e76467ac..8e125e7b93c7 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 +20250416,14480,15090,15280,14440,88849,1313792815,00,0.00,N,5,-490, 20250415,14970,15090,15210,14820,84729,1271310210,00,0.00,N,5,-120, 20250414,15090,15080,15380,14950,96043,1456476280,00,0.00,N,2,150, 20250411,14940,14530,14980,14140,139494,2027739080,00,0.00,N,5,-60, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 5b7d5f19f3c4..b8a09c08bce7 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 +20250416,45150,47100,47100,44950,8701,397652550,00,0.00,N,5,-2000, 20250415,47150,47000,47450,46750,3132,147802800,00,0.00,N,2,350, 20250414,46800,46700,47050,46500,3820,178782850,00,0.00,N,2,500, 20250411,46300,45500,46650,45100,2879,132417500,00,0.00,N,2,500, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index f82376755d84..9b61486763f0 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 +20250416,5160,5180,5250,5110,86511,449859640,00,0.00,N,5,-10, 20250415,5170,5200,5230,5150,37789,196498815,00,0.00,N,2,20, 20250414,5150,5160,5190,5090,32735,168532000,00,0.00,N,3,0, 20250411,5150,5100,5150,4765,71009,359376590,00,0.00,N,5,-30, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index b24619f0d923..fa98faafa9b6 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 +20250416,253500,258000,261000,252500,155188,39653727000,00,0.00,N,5,-4000, 20250415,257500,256500,261000,254500,207908,53677738250,00,0.00,N,2,3000, 20250414,254500,257500,261000,254000,230139,58905113250,00,0.00,N,5,-500, 20250411,255000,255500,257000,251000,305372,77595774000,00,0.00,N,5,-6000, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index c360c8ed2467..7f3ec18bdad4 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 +20250416,17460,17470,17510,17350,3778,65823300,00,0.00,N,5,-10, 20250415,17470,17330,17500,17220,4678,81253810,00,0.00,N,2,140, 20250414,17330,17190,17330,17050,26911,462983690,00,0.00,N,2,140, 20250411,17190,17270,17310,17020,12718,218412180,00,0.00,N,5,-90, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index b4255dd00a65..7199def739d4 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 +20250416,63900,63600,65500,63200,44379,2867858650,00,0.00,N,2,300, 20250415,63600,62500,64500,61700,39909,2511627550,00,0.00,N,2,1200, 20250414,62400,62400,63100,61000,34187,2121641600,00,0.00,N,3,0, 20250411,62400,63000,64400,61400,40379,2523297550,00,0.00,N,5,-1600, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 81e0ff630903..502de8a2077c 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 +20250416,5060,5060,5080,5010,10358,52264775,00,0.00,N,3,0, 20250415,5060,5050,5070,5020,18833,94961710,00,0.00,N,5,-10, 20250414,5070,5030,5090,4975,26786,134792215,00,0.00,N,2,40, 20250411,5030,4985,5050,4910,14853,73824900,00,0.00,N,2,70, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index c9ead3d9cda6..39e8a83ed414 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 +20250416,10290,10260,10370,10190,17345,178823220,00,0.00,N,2,80, 20250415,10210,10350,10360,10080,5348,55110525,00,0.00,N,5,-80, 20250414,10290,9960,10300,9940,26926,274339145,00,0.00,N,2,340, 20250411,9950,10070,10110,9950,12777,128015270,00,0.00,N,5,-120, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index a224a88b1244..e55e3ad2187a 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 +20250416,9090,9000,9260,8860,686125,6222165675,00,0.00,N,5,-90, 20250415,9180,9400,9400,9020,551994,5044000345,00,0.00,N,5,-210, 20250414,9390,9650,9700,9250,435817,4098080860,00,0.00,N,5,-20, 20250411,9410,9000,9410,8940,443637,4092736930,00,0.00,N,2,230, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 20d45b94ab8b..5de38cbd5650 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 +20250416,7180,7340,7350,7160,12928,93329150,00,0.00,N,5,-180, 20250415,7360,7230,7420,7230,37523,275500270,00,0.00,N,2,130, 20250414,7230,7240,7360,7210,13644,99037010,00,0.00,N,2,10, 20250411,7220,7240,7300,7170,35524,257186520,00,0.00,N,5,-30, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 9547e4e2cde5..9a3a9e2168cb 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 +20250416,4500,4560,4560,4480,32081,144307567,00,0.00,N,5,-45, 20250415,4545,4540,4555,4500,46882,212676134,00,0.00,N,2,20, 20250414,4525,4540,4540,4500,14498,65482175,00,0.00,N,5,-40, 20250411,4565,4505,4605,4475,48460,219958300,00,0.00,N,2,60, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 602a40e7aae0..3e61851d3ecc 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 +20250416,5750,5850,5850,5670,47324,273268050,00,0.00,N,2,20, 20250415,5730,5670,5820,5620,54969,316619610,00,0.00,N,2,60, 20250414,5670,5670,5860,5650,89309,513712765,00,0.00,N,2,60, 20250411,5610,5620,5630,5480,40537,225309200,00,0.00,N,5,-70, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index b92b2428c848..4f5f4ef452fa 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 +20250416,4025,4015,4050,3990,8652,34898567,00,0.00,N,2,5, 20250415,4020,4050,4065,4000,8697,35050121,00,0.00,N,5,-30, 20250414,4050,4030,4060,4000,12316,49797466,00,0.00,N,2,20, 20250411,4030,3985,4050,3935,9377,37543560,00,0.00,N,2,55, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index 8f3839123aeb..9618e4c9427a 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 +20250416,10000,10060,10150,9990,8987,90123380,00,0.00,N,5,-170, 20250415,10170,9970,10170,9970,2551,25705510,00,0.00,N,2,120, 20250414,10050,9990,10105,9930,3806,37979845,00,0.00,N,5,-20, 20250411,10070,10010,10200,9800,14123,139742560,00,0.00,N,2,60, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index 23ad860cbbcf..81a2e056d038 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 +20250416,27150,27200,27400,27000,13868,378419500,00,0.00,N,5,-300, 20250415,27450,27200,27450,26900,17070,465867150,00,0.00,N,2,600, 20250414,26850,26550,27000,26400,15770,420924100,00,0.00,N,2,350, 20250411,26500,26300,26600,26000,25732,678887650,00,0.00,N,2,250, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index bdf4934dd96a..2d80a316432f 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 +20250416,13740,13710,13970,13680,721,9987340,00,0.00,N,5,-150, 20250415,13890,13130,13900,13000,6626,89068560,00,0.00,N,2,490, 20250414,13400,13390,13500,13270,882,11782420,00,0.00,N,2,20, 20250411,13380,13380,13380,13250,503,6679380,00,0.00,N,3,0, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 9ca5a6f74fd9..3634d5ef5fb0 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 +20250416,85100,87000,87000,84600,241370,20627297977,00,0.00,N,5,-1900, 20250415,87000,84300,87000,84000,137040,11815106500,00,0.00,N,2,2800, 20250414,84200,82900,84800,82700,109252,9190736000,00,0.00,N,2,700, 20250411,83500,82400,83600,81500,123796,10249185000,00,0.00,N,2,200, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index 1da760d9ab34..8950ff948d3d 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 +20250416,30150,32050,32050,29950,242988,7451789875,00,0.00,N,5,-1950, 20250415,32100,32500,32600,31700,271272,8730345350,00,0.00,N,2,1800, 20250414,30300,30400,30450,29500,201365,6036855525,00,0.00,N,2,100, 20250411,30200,30900,30950,29100,332843,9857188725,00,0.00,N,5,-1350, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 4a7ec38a8400..079949225358 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 +20250416,3715,3690,3740,3665,377050,1396039903,00,0.00,N,2,15, 20250415,3700,3595,3715,3575,295808,1080779465,00,0.00,N,2,110, 20250414,3590,3600,3625,3555,184868,664825065,00,0.00,N,2,55, 20250411,3535,3520,3580,3515,219508,779287853,00,0.00,N,5,-20, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 1406a0152b96..7518cfc851c3 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 +20250416,8200,8430,8460,8140,261485,2173915390,00,0.00,N,5,-230, 20250415,8430,8250,8460,8160,303375,2532223240,00,0.00,N,2,210, 20250414,8220,8160,8280,7960,268914,2198726520,00,0.00,N,2,110, 20250411,8110,7740,8160,7720,255316,2035853540,00,0.00,N,2,240, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 2b183bc90edf..4261233231a0 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 +20250416,1546,1577,1577,1539,1114221,1733652140,00,0.00,N,5,-34, 20250415,1580,1536,1582,1535,1397101,2189804001,00,0.00,N,2,45, 20250414,1535,1520,1558,1515,1499034,2306257418,00,0.00,N,2,30, 20250411,1505,1445,1509,1443,1168101,1735173394,00,0.00,N,2,33, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index b692aea05fd5..2104af83e369 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 +20250416,54700,56000,56200,54500,14437025,795695286400,00,0.00,N,5,-1900, 20250415,56600,56300,57100,56200,8998640,510390643850,00,0.00,N,2,400, 20250414,56200,56300,56700,55800,12852613,722365102751,00,0.00,N,2,1000, 20250411,55200,55600,55700,54800,13930480,768599025700,00,0.00,N,5,-1200, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 35036dad0e71..f4e903431510 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 +20250416,13210,13140,13300,13080,271032,3582285675,00,0.00,N,2,70, 20250415,13140,12910,13160,12850,564608,7347208815,00,0.00,N,2,230, 20250414,12910,12780,12990,12780,333574,4305158850,00,0.00,N,2,130, 20250411,12780,12750,12780,12600,417255,5310143810,00,0.00,N,5,-50, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 0932a65bb50c..3f4d3e3ba65d 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 +20250416,5460,5560,5590,5430,20840,114728220,00,0.00,N,5,-100, 20250415,5560,5500,5590,5430,18573,102566100,00,0.00,N,2,110, 20250414,5450,5430,5490,5370,22534,122565285,00,0.00,N,2,100, 20250411,5350,5090,5350,5090,20969,110142240,00,0.00,N,2,60, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 0a6547294a18..de366e135a70 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 +20250416,3600,3590,3625,3560,9736,35053195,00,0.00,N,2,10, 20250415,3590,3550,3605,3525,7974,28544173,00,0.00,N,2,40, 20250414,3550,3530,3580,3530,10420,37016585,00,0.00,N,5,-5, 20250411,3555,3510,3560,3450,8065,28235205,00,0.00,N,2,50, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 0a7a6040b8f9..87e74e3de870 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 +20250416,9930,9760,9940,9750,10675,105527250,00,0.00,N,2,170, 20250415,9760,9980,9980,9580,4829,47254690,00,0.00,N,2,70, 20250414,9690,9590,9750,9580,5653,54556340,00,0.00,N,2,110, 20250411,9580,9450,9940,9450,5517,52796330,00,0.00,N,2,20, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index d2672a00af22..ef5b0c331070 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 +20250416,42200,39450,42700,39100,204597,8478081375,00,0.00,N,2,2300, 20250415,39900,38850,40750,37800,253960,9996080375,00,0.00,N,2,3900, 20250414,36000,35800,36400,35350,11684,419950050,00,0.00,N,2,300, 20250411,35700,34950,36600,34850,19884,706928925,00,0.00,N,2,500, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index e008e15b93cf..9de059b384be 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 +20250416,1314,1397,1405,1301,1194927,1601508874,00,0.00,N,5,-83, 20250415,1397,1399,1410,1387,441499,617094356,00,0.00,N,5,-2, 20250414,1399,1481,1629,1396,2601044,3826668702,00,0.00,N,2,1, 20250411,1398,1508,1546,1380,1883673,2742097953,00,0.00,N,5,-110, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 880bb7ba44e1..87672d5e7267 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 +20250416,4790,4780,4800,4700,90846,430968696,00,0.00,N,2,10, 20250415,4780,4635,4800,4635,65425,310339420,00,0.00,N,2,145, 20250414,4635,4700,4710,4625,78776,366138575,00,0.00,N,5,-65, 20250411,4700,4610,4700,4610,49208,229505220,00,0.00,N,2,20, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 1616dc27ab47..4dae8cd8ff01 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 +20250416,8360,8400,8430,8320,13594,113944175,00,0.00,N,5,-40, 20250415,8400,8450,8470,8330,28295,237161930,00,0.00,N,5,-110, 20250414,8510,8500,8550,8370,28524,241498595,00,0.00,N,2,20, 20250411,8490,8230,8570,8230,40543,341725730,00,0.00,N,2,180, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index a053d706df05..8919ed0b3d72 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 +20250416,23700,24000,24300,23350,29809,709791325,00,0.00,N,5,-200, 20250415,23900,23600,23950,23350,16740,396383150,00,0.00,N,2,100, 20250414,23800,23350,24150,23200,28039,660267175,00,0.00,N,2,450, 20250411,23350,23350,23600,22500,39574,912369025,00,0.00,N,5,-550, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 3b76df842bcd..91e9b6976b16 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 +20250416,39750,39600,40100,39400,27382,1090104200,00,0.00,N,2,150, 20250415,39600,39200,40100,39050,32682,1285106950,00,0.00,N,2,50, 20250414,39550,39450,39950,39350,19592,776188400,00,0.00,N,2,100, 20250411,39450,39200,39550,38900,18173,713965350,00,0.00,N,2,250, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index ebc44a148aad..fcbf39a1ad0c 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 +20250416,5320,5530,5580,5320,5878,31919650,00,0.00,N,5,-200, 20250415,5520,5590,5640,5470,7369,40853920,00,0.00,N,5,-70, 20250414,5590,5470,5590,5470,8870,49142130,00,0.00,N,2,80, 20250411,5510,5310,5510,5310,8381,45566365,00,0.00,N,2,110, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index adcc16b47059..864f91d3aedb 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 +20250416,646,651,653,641,42527,27416424,00,0.00,N,5,-3, 20250415,649,650,662,646,46812,30534294,00,0.00,N,5,-1, 20250414,650,646,654,646,23847,15487928,00,0.00,N,5,-1, 20250411,651,650,658,625,43012,27733989,00,0.00,N,2,1, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 7dcb4e3905aa..21647c392704 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 +20250416,7790,7570,7820,7570,117847,910885000,00,0.00,N,2,220, 20250415,7570,7430,7600,7170,89860,673448355,00,0.00,N,2,170, 20250414,7400,7400,7430,7320,50648,373802365,00,0.00,N,2,120, 20250411,7280,7200,7530,7100,103696,753414630,00,0.00,N,2,110, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index ae4994c1216c..3780d6232e0d 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 +20250416,123000,126200,127900,121900,291049,36452904450,00,0.00,N,5,-5500, 20250415,128500,121100,129900,120300,460748,58781290250,00,0.00,N,2,8200, 20250414,120300,114900,123300,112900,381289,44995092550,00,0.00,N,2,5500, 20250411,114800,104000,115600,103700,295957,33020429750,00,0.00,N,2,8400, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 5e8d610097b4..d5ec6fb4e0c5 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 +20250416,117500,117600,118900,116700,32757,3856892800,00,0.00,N,5,-300, 20250415,117800,118100,118700,117000,16255,1915145900,00,0.00,N,5,-100, 20250414,117900,117000,118800,115700,18571,2187727850,00,0.00,N,2,1900, 20250411,116000,116200,116800,114600,31319,3623539750,00,0.00,N,5,-1200, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 2348eb4c3252..9f7ff51ab0c4 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 +20250416,2680,2785,2830,2670,1363784,3736684653,00,0.00,N,5,-100, 20250415,2780,2720,2805,2695,2647142,7308232213,00,0.00,N,2,75, 20250414,2705,2710,2745,2665,1255855,3402657673,00,0.00,N,3,0, 20250411,2705,2580,2710,2565,2214647,5881292768,00,0.00,N,2,60, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 7f85b12590cd..e28c7b96a925 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 +20250416,16550,16480,16770,16460,207897,3453161840,00,0.00,N,2,60, 20250415,16490,16300,16600,16290,188356,3110671870,00,0.00,N,2,140, 20250414,16350,16350,16420,16210,189633,3095572045,00,0.00,N,2,50, 20250411,16300,16050,16300,15920,186988,3020337720,00,0.00,N,2,140, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index 6ef14b29475c..44654c43ddba 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 +20250416,7990,8340,8340,7900,44916,362329200,00,0.00,N,5,-340, 20250415,8330,8630,8630,8160,36658,305785030,00,0.00,N,5,-110, 20250414,8440,8840,9110,8270,374302,3186562850,00,0.00,N,5,-410, 20250411,8850,8310,8900,8160,135147,1163562220,00,0.00,N,2,540, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index d8e4f783aa20..5e4587faf27d 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 -20250415,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250416,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250415,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250414,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250411,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250410,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 63adbdafad62..d1e6b8616a68 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 +20250416,14850,14700,14900,14660,15391,227699400,00,0.00,N,2,160, 20250415,14690,14560,14730,14510,8433,123296170,00,0.00,N,2,130, 20250414,14560,14670,15200,14450,10933,159022720,00,0.00,N,2,100, 20250411,14460,14480,14510,14290,8655,125008690,00,0.00,N,5,-20, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 95b7efbbe978..c1f2d106027d 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 +20250416,177000,182000,184400,176600,272189,48756103200,00,0.00,N,5,-5600, 20250415,182600,179400,184100,176300,303559,54912536150,00,0.00,N,2,4200, 20250414,178400,177600,181900,177100,278232,49806512211,00,0.00,N,2,2800, 20250411,175600,173000,177100,172000,355010,62019616950,00,0.00,N,5,-1600, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index b09caf3db802..de802cb46b40 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 +20250416,1460,1368,1513,1367,1659213,2422262017,00,0.00,N,2,86, 20250415,1374,1385,1400,1370,399812,552667921,00,0.00,N,5,-19, 20250414,1393,1387,1405,1364,432773,599147873,00,0.00,N,2,25, 20250411,1368,1351,1390,1325,444983,608028590,00,0.00,N,2,3, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 27ff0a2cde34..0286bc3be13f 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 +20250416,2325,2445,2500,2325,28345,67653497,00,0.00,N,5,-170, 20250415,2495,2480,2495,2450,7424,18296661,00,0.00,N,2,25, 20250414,2470,2485,2500,2460,13220,32638020,00,0.00,N,5,-15, 20250411,2485,2465,2510,2435,5150,12666932,00,0.00,N,2,25, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index c1ec7b2b95b8..324c7b745c52 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 +20250416,5380,5470,5500,5380,96355,525730195,00,0.00,N,5,-90, 20250415,5470,5620,5620,5430,142201,781742445,00,0.00,N,5,-110, 20250414,5580,5590,5600,5460,129594,718148235,00,0.00,N,2,40, 20250411,5540,5300,5600,5250,167046,919767070,00,0.00,N,2,150, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index d26bd69f9f78..3c40d0d64197 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 +20250416,86400,88600,89600,86300,19480,1710941050,00,0.00,N,5,-800, 20250415,87200,85500,87900,84700,20116,1742629600,00,0.00,N,2,1700, 20250414,85500,85500,89400,85300,19195,1655880350,00,0.00,N,2,300, 20250411,85200,85800,85900,82500,27643,2322430250,00,0.00,N,5,-2000, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index f0b7c4c07dcc..26a2587ed9b0 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 +20250416,14660,15120,15220,14580,325113,4850792220,00,0.00,N,5,-650, 20250415,15310,15220,15550,15030,404751,6189481870,00,0.00,N,2,340, 20250414,14970,14940,15200,14830,286167,4289896775,00,0.00,N,2,70, 20250411,14900,14150,15560,13920,1168962,17447101260,00,0.00,N,2,630, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 7f18f761cf69..b32ab4357a7a 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 +20250416,5500,5500,5580,5450,71390,391926860,00,0.00,N,5,-50, 20250415,5550,5480,5600,5470,36739,204041070,00,0.00,N,2,40, 20250414,5510,5460,5600,5450,66659,367481630,00,0.00,N,2,30, 20250411,5480,5510,5530,5420,50794,277498920,00,0.00,N,5,-100, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 1574884f5fda..5bcdcec1e9ef 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 +20250416,941,943,949,933,80674,75968474,00,0.00,N,5,-2, 20250415,943,931,947,921,159107,149733634,00,0.00,N,2,13, 20250414,930,890,930,889,216586,198034093,00,0.00,N,2,25, 20250411,905,899,905,881,91449,82124783,00,0.00,N,2,3, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index d321e805d4ab..310c3a39c068 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 +20250416,9360,9300,9420,9230,369092,3444340540,00,0.00,N,2,110, 20250415,9250,9070,9320,9070,345193,3192089225,00,0.00,N,2,190, 20250414,9060,9130,9170,9050,397469,3615711055,00,0.00,N,5,-60, 20250411,9120,9110,9160,9030,368766,3357149105,00,0.00,N,5,-140, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 914374aadf87..c2791836d044 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 +20250416,10190,10200,10270,10170,647,6602140,00,0.00,N,5,-60, 20250415,10250,10120,10480,10120,946,9657650,00,0.00,N,2,70, 20250414,10180,10180,10510,10100,1617,16555360,00,0.00,N,3,0, 20250411,10180,10080,10470,10080,625,6359320,00,0.00,N,5,-20, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index e4b538a47aaa..a8b8d9d6682c 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 +20250416,7420,7360,7490,7300,291365,2157427430,00,0.00,N,2,60, 20250415,7360,7280,7430,7200,199098,1459767760,00,0.00,N,2,60, 20250414,7300,7170,7420,7140,275268,2012643275,00,0.00,N,2,130, 20250411,7170,7450,7560,7100,450530,3275470700,00,0.00,N,5,-270, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index d0fbf7ba8d32..15e17f734709 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 +20250416,11860,11830,11870,11680,22979,269585965,00,0.00,N,2,30, 20250415,11830,11730,11850,11710,32521,383669585,00,0.00,N,2,40, 20250414,11790,11600,11800,11600,34120,399433165,00,0.00,N,2,100, 20250411,11690,11470,11730,11370,39433,455314710,00,0.00,N,2,30, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 7165cf3f1662..e73fbf90aa6d 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 +20250416,2700,2760,2850,2660,1007830,2770661388,00,0.00,N,5,-20, 20250415,2720,2575,3040,2530,3353861,9529937165,00,0.00,N,2,145, 20250414,2575,2555,2575,2525,94870,241626975,00,0.00,N,2,45, 20250411,2530,2365,2530,2360,215229,532411768,00,0.00,N,2,85, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 59ee5b610743..8e47af4dd89d 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 +20250416,4265,4005,4410,3880,3995241,16800517487,00,0.00,N,2,235, 20250415,4030,4500,4625,4030,1592586,6711720744,00,0.00,N,5,-420, 20250414,4450,4530,5100,4245,12299290,57692584796,00,0.00,N,3,0, 20250411,4450,4335,4950,3980,16027592,73312765097,00,0.00,N,2,230, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 3671d858cb7e..8159ca31f95b 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 +20250416,15810,15580,15830,15550,2504,39362200,00,0.00,N,2,220, 20250415,15590,15280,15590,15280,1632,25322580,00,0.00,N,2,150, 20250414,15440,15830,16040,14900,3839,59766350,00,0.00,N,5,-390, 20250411,15830,15670,15830,15640,2807,44110400,00,0.00,N,3,0, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index f32e1ad7d5a1..2283e9d07398 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 +20250416,14240,14200,14250,14050,126727,1792607235,00,0.00,N,5,-10, 20250415,14250,14110,14420,14110,132173,1890984775,00,0.00,N,2,20, 20250414,14230,14040,14300,14040,121045,1719031675,00,0.00,N,2,60, 20250411,14170,14050,14200,13970,128332,1808440880,00,0.00,N,5,-40, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index 29e15fcaa5a3..3f6412420d75 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 +20250416,2245,2315,2455,2230,10956222,25702145454,00,0.00,N,5,-35, 20250415,2280,2310,2385,2270,5185638,12024887608,00,0.00,N,5,-30, 20250414,2310,2300,2395,2260,6422360,14969518155,00,0.00,N,5,-5, 20250411,2315,2290,2360,2255,5911983,13657064908,00,0.00,N,2,15, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 42ae8905d50f..766cdf82e124 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 +20250416,940,935,952,935,63253,59771788,00,0.00,N,2,5, 20250415,935,946,960,935,40193,37778690,00,0.00,N,5,-11, 20250414,946,915,948,915,128554,120276069,00,0.00,N,2,40, 20250411,906,890,915,886,65363,58837034,00,0.00,N,2,16, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 26f8c45bb3f6..07ae9f9f2b1b 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 +20250416,33900,33900,34150,33450,2909,98347400,00,0.00,N,2,150, 20250415,33750,33450,34100,33250,2692,90551100,00,0.00,N,2,100, 20250414,33650,33300,33800,33000,2484,83293250,00,0.00,N,2,350, 20250411,33300,32300,33350,32300,3842,126879000,00,0.00,N,2,300, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 2c928ff21829..446439f095c5 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 +20250416,2245,2300,2310,2230,192265,433651256,00,0.00,N,5,-55, 20250415,2300,2220,2310,2220,417183,953634643,00,0.00,N,2,75, 20250414,2225,2190,2225,2180,139351,307697385,00,0.00,N,2,25, 20250411,2200,2195,2215,2150,153980,335952412,00,0.00,N,5,-15, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 0a095730e580..ba8fa2a017dd 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 +20250416,1881,1850,1890,1850,60694,114072678,00,0.00,N,2,31, 20250415,1850,1818,1850,1818,35964,66070526,00,0.00,N,2,33, 20250414,1817,1834,1834,1795,47271,85730215,00,0.00,N,5,-19, 20250411,1836,1824,1852,1814,76420,140659172,00,0.00,N,2,7, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 278f43618edd..1c9dc527afa2 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 +20250416,404000,400500,408000,400000,2538,1027292500,00,0.00,N,2,4000, 20250415,400000,394000,402000,393000,2036,809725500,00,0.00,N,2,6000, 20250414,394000,394000,395000,391500,1304,513113500,00,0.00,N,5,-2500, 20250411,396500,391000,397000,389000,1546,608520000,00,0.00,N,2,1500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index e6d90f00328d..5c5d7cc82210 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 +20250416,8200,8220,8220,8140,8158,66782335,00,0.00,N,3,0, 20250415,8200,8110,8210,8110,4422,36172805,00,0.00,N,2,60, 20250414,8140,8140,8200,8040,9766,79270140,00,0.00,N,3,0, 20250411,8140,8180,8310,8010,12116,98761655,00,0.00,N,5,-50, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 0611d6040983..f1c0818d90e9 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 +20250416,24150,21400,24250,21300,432621,10127016825,00,0.00,N,2,2750, 20250415,21400,21150,21600,21100,119514,2546144550,00,0.00,N,2,500, 20250414,20900,20950,21150,20300,76652,1596940425,00,0.00,N,2,300, 20250411,20600,21700,22400,20050,346653,7205802625,00,0.00,N,2,750, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index ab3f85c9cf76..c2dd402b0da4 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 +20250416,5850,5930,5980,5800,117519,691372245,00,0.00,N,5,-130, 20250415,5980,5940,6000,5890,92244,547523535,00,0.00,N,2,40, 20250414,5940,5900,5990,5770,273854,1610868305,00,0.00,N,5,-190, 20250411,6130,5990,6130,5970,134732,814197860,00,0.00,N,2,70, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 00e7b85d8892..8fcc35f05e02 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 +20250416,27050,28050,28400,25550,914446,24708157475,00,0.00,N,5,-350, 20250415,27400,29700,29800,26600,2396495,66245507675,00,0.00,N,5,-4000, 20250414,31400,31900,32100,30900,1220201,38310943400,00,0.00,N,5,-850, 20250411,32250,31750,32450,30850,1418902,45015232600,00,0.00,N,2,250, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index a105281a5b16..806c1ac96c8c 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 +20250416,768,758,792,750,2650445,2058371889,00,0.00,N,2,5, 20250415,763,761,763,741,1253545,944830242,00,0.00,N,2,3, 20250414,760,704,767,704,4515442,3385867991,00,0.00,N,2,57, 20250411,703,680,709,679,1005363,700208013,00,0.00,N,2,12, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 5c958a9af8be..a13d93467d16 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 +20250416,2150,2130,2190,2120,10905,23358880,00,0.00,N,2,35, 20250415,2115,2020,2210,2020,30062,64199385,00,0.00,N,2,95, 20250414,2020,2030,2110,2005,6466,13205015,00,0.00,N,5,-5, 20250411,2025,1998,2030,1991,12280,24615551,00,0.00,N,2,27, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index c4c98809bb6f..d4034c9066dc 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 +20250416,43200,42600,43200,42500,7307,313829125,00,0.00,N,2,600, 20250415,42600,42650,42800,42200,2423,102813975,00,0.00,N,5,-50, 20250414,42650,42850,42900,42050,5778,245578000,00,0.00,N,5,-100, 20250411,42750,42200,43750,42200,5090,217361725,00,0.00,N,5,-50, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 64d494442458..b77a59f8a3fc 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 +20250416,10270,10310,10350,10200,20435,210149610,00,0.00,N,5,-40, 20250415,10310,10340,10400,10240,18709,192581200,00,0.00,N,5,-20, 20250414,10330,10170,10480,10110,26100,267062280,00,0.00,N,2,160, 20250411,10170,10050,10230,9990,34616,351475090,00,0.00,N,2,110, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index 3c5bc5646710..e9c86bf388dc 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 +20250416,6090,6050,6090,6020,4189,25385660,00,0.00,N,2,40, 20250415,6050,6040,6050,6010,4584,27648410,00,0.00,N,2,50, 20250414,6000,6010,6050,6000,6439,38731540,00,0.00,N,3,0, 20250411,6000,5980,6010,5950,1712,10237870,00,0.00,N,2,20, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 8e77296f941c..58e0b79465bc 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 -20250415,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250416,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250415,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250414,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250411,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250410,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 576de7180eb7..769df7ff1d35 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 +20250416,31150,32100,32150,30900,837957,26281602550,00,0.00,N,5,-1700, 20250415,32850,32800,33050,32000,528082,17278735600,00,0.00,N,3,0, 20250414,32850,33500,33650,32500,776577,25554145500,00,0.00,N,2,150, 20250411,32700,31850,32900,31200,1273730,40628957650,00,0.00,N,5,-150, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index fce12ba043da..a06314156424 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 +20250416,4350,4245,4350,4235,13807,59250735,00,0.00,N,2,15, 20250415,4335,4210,4335,4050,28349,116863420,00,0.00,N,2,95, 20250414,4240,4215,4350,4100,10104,42336275,00,0.00,N,2,10, 20250411,4230,4295,4370,4100,7099,29824830,00,0.00,N,5,-90, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 47507617526f..7739fcf400b8 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 +20250416,29300,29600,29750,29300,1591,46972100,00,0.00,N,5,-300, 20250415,29600,29250,29700,29200,2345,69078100,00,0.00,N,2,400, 20250414,29200,29500,29550,29100,5363,157035200,00,0.00,N,5,-150, 20250411,29350,29400,29400,28350,5413,156707100,00,0.00,N,5,-50, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index ac34f1008a59..a1e9fbc58bf9 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 +20250416,11660,11940,11940,11610,3524,41178840,00,0.00,N,5,-190, 20250415,11850,11740,11850,11690,1808,21244380,00,0.00,N,2,110, 20250414,11740,11690,11740,11440,2162,25096710,00,0.00,N,2,130, 20250411,11610,11700,11710,11490,2330,26929570,00,0.00,N,3,0, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index ef0e4c81f441..0b729c387c97 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 +20250416,831,848,848,822,279908,231819414,00,0.00,N,5,-9, 20250415,840,812,841,804,230284,189091043,00,0.00,N,2,28, 20250414,812,811,818,800,193797,156432640,00,0.00,N,3,0, 20250411,812,783,820,783,194215,157124413,00,0.00,N,2,1, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index a93ce7711ea5..934495768490 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 +20250416,9990,10210,10290,9950,7608,76551010,00,0.00,N,5,-140, 20250415,10130,10280,10500,10130,12200,124339955,00,0.00,N,5,-150, 20250414,10280,10760,10760,9990,34624,353683195,00,0.00,N,5,-700, 20250411,10980,11100,11100,10710,4017,43445140,00,0.00,N,5,-120, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 1aeac4a9c6af..1d338f198e40 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 +20250416,9890,10210,10210,9850,42286,422389215,00,0.00,N,5,-350, 20250415,10240,10140,10290,10040,30228,307936710,00,0.00,N,2,30, 20250414,10210,10010,10230,9930,59139,599253990,00,0.00,N,2,390, 20250411,9820,9410,9830,9410,42500,408312895,00,0.00,N,2,180, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 552069d53eb1..97ddd701af9c 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 +20250416,4650,4815,4815,4630,112474,529003323,00,0.00,N,5,-150, 20250415,4800,4705,4840,4695,130484,621115346,00,0.00,N,2,95, 20250414,4705,4660,4730,4620,125548,588761160,00,0.00,N,2,75, 20250411,4630,4500,4630,4450,129035,585847044,00,0.00,N,5,-10, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index feb985d575ac..e1daf678aedf 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 +20250416,6970,7200,7250,6910,126797,892894145,00,0.00,N,5,-310, 20250415,7280,7300,7300,7030,123025,883012240,00,0.00,N,2,330, 20250414,6950,6860,7010,6800,74717,516398380,00,0.00,N,2,110, 20250411,6840,6650,6850,6560,105271,706277730,00,0.00,N,2,60, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 8d8d20978f9e..67920785fbcb 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 +20250416,1357,1377,1383,1351,181035,246383750,00,0.00,N,5,-20, 20250415,1377,1368,1385,1352,154249,211978761,00,0.00,N,5,-3, 20250414,1380,1362,1386,1361,159703,219510350,00,0.00,N,2,19, 20250411,1361,1391,1400,1345,266647,361703267,00,0.00,N,5,-30, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 67b4abca5225..a37244d1de28 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 +20250416,1085,1072,1088,1060,843244,907435453,00,0.00,N,2,13, 20250415,1072,1060,1075,1052,661705,706593002,00,0.00,N,2,12, 20250414,1060,1052,1063,1045,677864,714705673,00,0.00,N,2,13, 20250411,1047,1047,1074,1041,927892,976485035,00,0.00,N,5,-1, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index fab9c6b7aa0c..ddd8f5e84025 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 +20250416,7610,7750,7750,7520,211552,1611693005,00,0.00,N,5,-160, 20250415,7770,7480,7820,7480,270867,2083719960,00,0.00,N,2,290, 20250414,7480,7470,7500,7380,234475,1744854830,00,0.00,N,2,40, 20250411,7440,7400,7450,7270,163412,1202268705,00,0.00,N,2,10, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index ad4b421ced1b..b1e5827242a9 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 -20250415,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250416,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250415,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250414,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250411,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250410,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 30dcf9093124..155a391514aa 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 +20250416,5560,5620,5700,5560,48342,272392525,00,0.00,N,5,-70, 20250415,5630,5590,5730,5470,187277,1049007600,00,0.00,N,2,320, 20250414,5310,5330,5370,5250,32730,173556210,00,0.00,N,5,-20, 20250411,5330,5200,5360,5090,35376,185094675,00,0.00,N,2,130, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 3f38485d3616..62cf4ff243b6 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 +20250416,3295,3355,3385,3295,52246,173390613,00,0.00,N,5,-60, 20250415,3355,3270,3415,3270,147377,495463690,00,0.00,N,2,90, 20250414,3265,3245,3310,3245,31444,103044916,00,0.00,N,2,20, 20250411,3245,3235,3245,3100,33550,107633934,00,0.00,N,2,10, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 0b0b6f6df466..7ae9b846e48f 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 +20250416,470,463,471,457,43897,20334555,00,0.00,N,2,7, 20250415,463,456,465,455,54535,24945549,00,0.00,N,2,7, 20250414,456,454,460,445,65829,29716421,00,0.00,N,2,4, 20250411,452,470,470,447,64435,29082818,00,0.00,N,5,-9, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 8e6777129732..0f5e071c0754 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 +20250416,1349,1370,1380,1343,1162673,1580296383,00,0.00,N,5,-29, 20250415,1378,1367,1379,1359,854040,1171029282,00,0.00,N,2,12, 20250414,1366,1411,1417,1355,2051589,2828029917,00,0.00,N,5,-53, 20250411,1419,1431,1441,1400,2208770,3125421711,00,0.00,N,5,-12, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index c476c87e2d10..3775f3936038 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 +20250416,4010,4055,4055,3990,4534,18160980,00,0.00,N,5,-15, 20250415,4025,4015,4030,3995,7539,30252200,00,0.00,N,2,15, 20250414,4010,3995,4055,3995,12184,49052220,00,0.00,N,2,15, 20250411,3995,3960,4000,3890,8663,34222252,00,0.00,N,2,45, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 94e06647e88c..a2c54665ad1d 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 +20250416,2520,2485,2580,2445,342290,864688867,00,0.00,N,2,5, 20250415,2515,2500,2625,2380,1225499,3079638742,00,0.00,N,2,105, 20250414,2410,2340,2435,2335,211371,505580747,00,0.00,N,2,85, 20250411,2325,2360,2400,2315,103874,243074983,00,0.00,N,5,-60, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index ca16d5ba3ae5..b49f84d6468a 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 +20250416,3430,3410,3485,3410,1552,5309952,00,0.00,N,2,10, 20250415,3420,3450,3450,3380,6380,21743350,00,0.00,N,5,-30, 20250414,3450,3380,3450,3340,15940,53913675,00,0.00,N,2,70, 20250411,3380,3305,3380,3280,8173,26999030,00,0.00,N,2,100, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index 8ed4d96460df..91e6b782c01a 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 +20250416,13530,13550,13580,13350,13297,179013960,00,0.00,N,2,40, 20250415,13490,13260,13600,13260,20439,273843380,00,0.00,N,2,240, 20250414,13250,13250,13390,13050,25683,338883995,00,0.00,N,2,20, 20250411,13230,12950,13250,12870,17153,224841210,00,0.00,N,2,280, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index d7e32c3340df..b25338ee569d 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 +20250416,11300,11060,11380,10990,1086,12072140,00,0.00,N,2,220, 20250415,11080,11290,11490,11050,3245,36550640,00,0.00,N,5,-210, 20250414,11290,10960,11290,10950,2295,25520250,00,0.00,N,2,340, 20250411,10950,10620,10950,10620,2082,22465530,00,0.00,N,2,330, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 9279e130dcd0..2bc2bd8b21c9 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 +20250416,741,813,826,740,2397023,1847427795,00,0.00,N,5,-69, 20250415,810,810,832,779,2322571,1862429792,00,0.00,N,5,-10, 20250414,820,829,861,770,2961067,2421395010,00,0.00,N,5,-8, 20250411,828,909,911,820,2080489,1751328760,00,0.00,N,5,-56, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 1a9b364aa566..5da8b0ee04ec 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 +20250416,1416,1467,1467,1415,390242,558791975,00,0.00,N,5,-52, 20250415,1468,1434,1470,1430,407998,593559880,00,0.00,N,2,34, 20250414,1434,1421,1444,1411,338430,485367467,00,0.00,N,2,21, 20250411,1413,1380,1413,1298,341987,472778495,00,0.00,N,2,16, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index ce3daff3ad16..7cbb7a6380d8 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 +20250416,26800,27400,28050,26750,63648,1738830475,00,0.00,N,5,-1100, 20250415,27900,26300,28000,26100,98654,2682351400,00,0.00,N,2,1500, 20250414,26400,25800,26450,25300,61877,1617102325,00,0.00,N,2,700, 20250411,25700,24000,25750,23350,92236,2286436300,00,0.00,N,2,1900, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index 3f9031f78126..e8c3b1d21d35 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 +20250416,38500,39700,39700,38450,143645,5580500550,00,0.00,N,5,-1350, 20250415,39850,39100,40100,39100,137786,5473546825,00,0.00,N,2,700, 20250414,39150,38550,39400,38550,83197,3252984450,00,0.00,N,2,450, 20250411,38700,38350,38950,38000,80446,3087702225,00,0.00,N,5,-350, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 9e1108592466..077eea1bf6ae 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 +20250416,18270,18960,19020,18120,423137,7845942765,00,0.00,N,5,-690, 20250415,18960,18000,19250,17890,1238714,23258223685,00,0.00,N,2,1030, 20250414,17930,18200,18390,17430,396738,7118330595,00,0.00,N,5,-270, 20250411,18200,17150,18680,16890,1020756,18442803955,00,0.00,N,2,930, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index 5d6edb4e8695..4681e347c0a3 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 +20250416,53800,54800,55100,53700,1723,93955200,00,0.00,N,5,-1000, 20250415,54800,55800,55800,54600,852,46746000,00,0.00,N,5,-200, 20250414,55000,56100,56100,54800,797,43873600,00,0.00,N,5,-100, 20250411,55100,53600,57000,53600,948,52197300,00,0.00,N,2,700, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index 762b5ef5482f..d773364f9957 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 +20250416,28000,27850,28150,27700,27579,770369150,00,0.00,N,2,50, 20250415,27950,28250,28350,27700,40932,1142518950,00,0.00,N,5,-150, 20250414,28100,28400,28450,27950,48044,1353807050,00,0.00,N,5,-250, 20250411,28350,28300,28750,27700,67145,1910009200,00,0.00,N,5,-150, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 69db6580e52e..02d2d22aaa94 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 +20250416,1754,1610,1926,1600,174748563,312725720015,00,0.00,N,2,89, 20250415,1665,1716,1745,1623,169717300,286082817516,00,0.00,N,2,90, 20250414,1575,1380,1639,1370,147879186,221672984521,00,0.00,N,2,206, 20250411,1369,1436,1446,1368,54715350,76869362368,00,0.00,N,5,-98, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 0b7c6745c284..a0f91faa6333 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 +20250416,3875,3905,3930,3865,112485,437176015,00,0.00,N,5,-5, 20250415,3880,3750,4120,3705,858944,3406643648,00,0.00,N,2,130, 20250414,3750,3685,3750,3675,32631,121035065,00,0.00,N,2,65, 20250411,3685,3700,3760,3545,54924,202436795,00,0.00,N,5,-55, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index b265ddf7cf5d..af70af6cabd2 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 +20250416,19200,19600,19600,19100,8223,158089990,00,0.00,N,5,-370, 20250415,19570,19310,19600,19260,3973,77190990,00,0.00,N,2,200, 20250414,19370,19080,19460,19080,5052,97556280,00,0.00,N,2,90, 20250411,19280,19100,19290,18970,2644,50540780,00,0.00,N,2,180, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index fed241d303cf..fda73c22f228 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 +20250416,120600,128100,128400,120500,819352,101593731800,00,0.00,N,2,900, 20250415,119700,119200,120000,118300,128263,15320776450,00,0.00,N,3,0, 20250414,119700,120200,122800,119400,222790,26948706650,00,0.00,N,2,1900, 20250411,117800,116800,118100,115600,166672,19492296650,00,0.00,N,5,-1200, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index ed8053b294db..b0b9fcac8fdc 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 +20250416,3825,3805,3900,3805,123021,474359054,00,0.00,N,5,-10, 20250415,3835,3760,3840,3760,110338,423229228,00,0.00,N,2,45, 20250414,3790,3700,3805,3695,124474,470162125,00,0.00,N,2,110, 20250411,3680,3655,3750,3650,34237,126533055,00,0.00,N,2,30, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 32a2dc81b76c..7fe68f2c6556 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 +20250416,2105,2150,2165,2105,103178,218772508,00,0.00,N,5,-45, 20250415,2150,2105,2200,2095,227251,489279950,00,0.00,N,2,45, 20250414,2105,2090,2110,2085,38814,81235953,00,0.00,N,2,20, 20250411,2085,2040,2085,2040,32939,68078888,00,0.00,N,2,15, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index c28f2a7cdb0a..0cd609151282 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 +20250416,1696,1760,1794,1600,787803,1328375752,00,0.00,N,5,-106, 20250415,1802,1660,1910,1627,3470174,6262132009,00,0.00,N,2,178, 20250414,1624,1369,1640,1355,2278939,3518348554,00,0.00,N,2,272, 20250411,1352,1370,1370,1337,62791,84638792,00,0.00,N,5,-19, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index da7940aef48f..ca8c8ab3648d 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 +20250416,2060,2070,2075,2055,51196,105735215,00,0.00,N,5,-15, 20250415,2075,2060,2080,2060,80902,167390789,00,0.00,N,2,10, 20250414,2065,2070,2075,2050,65020,134101140,00,0.00,N,5,-5, 20250411,2070,2055,2085,2055,89942,185752891,00,0.00,N,5,-10, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index 3f26462fe016..39b92eb0d34a 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 +20250416,38650,39050,39250,38600,16330,634801275,00,0.00,N,5,-400, 20250415,39050,38600,39050,38550,11729,455330750,00,0.00,N,2,750, 20250414,38300,39000,39150,38300,22863,880478350,00,0.00,N,5,-1200, 20250411,39500,38150,39500,37800,20465,787096375,00,0.00,N,2,750, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 0ba85b502640..5257054c7aaf 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 +20250416,1489,1509,1524,1483,1251536,1882098070,00,0.00,N,5,-11, 20250415,1500,1460,1508,1454,1587058,2362674791,00,0.00,N,2,40, 20250414,1460,1450,1486,1432,1122275,1640909369,00,0.00,N,5,-3, 20250411,1463,1417,1463,1407,1088005,1561140812,00,0.00,N,2,33, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 833e748c2ad7..f9f13ccc6c50 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 +20250416,5320,5400,5440,5300,16674,89388890,00,0.00,N,5,-20, 20250415,5340,5290,5360,5290,40974,217243140,00,0.00,N,2,50, 20250414,5290,5300,5310,5260,18842,99633170,00,0.00,N,2,30, 20250411,5260,5230,5270,5170,29172,152093020,00,0.00,N,2,60, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 379b4a43b377..ae1acc318c63 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 +20250416,16390,16330,16390,16250,6224,101499955,00,0.00,N,2,80, 20250415,16310,16240,16340,16200,4303,70120150,00,0.00,N,3,0, 20250414,16310,16140,16350,16140,4354,70805410,00,0.00,N,2,170, 20250411,16140,16010,16200,15850,7320,117720280,00,0.00,N,2,130, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 19f422606c49..a93ea90e0361 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,283,283,283,283,0,0,00,0.00,Y,3,0, +20250416,283,283,283,283,0,0,00,0.00,Y,3,0, +20250415,283,283,283,283,0,0,00,0.00,Y,0,0, 20250414,283,283,283,283,0,0,00,0.00,Y,0,0, 20250411,283,283,283,283,0,0,00,0.00,N,0,0, 20250410,283,283,283,283,0,0,00,0.00,N,0,0, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 9dd4332ed5d3..a1144ee9b654 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 +20250416,1009,1010,1014,1000,26287,26524219,00,0.00,N,5,-1, 20250415,1010,1014,1040,1009,41571,42333970,00,0.00,N,2,5, 20250414,1005,1004,1006,996,16880,16910721,00,0.00,N,2,1, 20250411,1004,1004,1004,995,21123,21095682,00,0.00,N,3,0, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index 67889feb51dc..25982d9c4fd3 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 +20250416,2495,2520,2540,2475,129752,325960510,00,0.00,N,5,-25, 20250415,2520,2525,2550,2485,108903,273337021,00,0.00,N,5,-5, 20250414,2525,2580,2650,2505,185170,469629399,00,0.00,N,5,-50, 20250411,2575,2480,2605,2460,234319,599133459,00,0.00,N,2,70, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 57032b7e5dc1..71a94f79b9dc 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 +20250416,27150,28000,28250,26900,182838,5010519375,00,0.00,N,5,-850, 20250415,28000,28050,28350,27400,261327,7279052175,00,0.00,N,2,50, 20250414,27950,27450,28550,27100,264982,7407340475,00,0.00,N,2,550, 20250411,27400,26500,27650,26100,264800,7210930525,00,0.00,N,2,800, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index b26359ffa086..e5d82368a989 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 -20250415,756,756,756,756,0,0,00,0.00,Y,3,0, +20250416,756,756,756,756,0,0,00,0.00,Y,3,0, +20250415,756,756,756,756,0,0,00,0.00,Y,0,0, 20250414,756,756,756,756,0,0,00,0.00,Y,0,0, 20250411,756,756,756,756,0,0,00,0.00,N,0,0, 20250410,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index dd7101f44248..cf05259a692c 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 +20250416,68000,69400,69400,67800,18733,1282153600,00,0.00,N,5,-1400, 20250415,69400,69200,69600,68600,15659,1082140900,00,0.00,N,2,900, 20250414,68500,71000,71300,68500,36634,2536630800,00,0.00,N,5,-1900, 20250411,70400,69600,70500,68400,38068,2646998400,00,0.00,N,5,-100, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 85772900b946..355889a1dbda 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 +20250416,795,815,815,788,299656,238645582,00,0.00,N,5,-12, 20250415,807,802,827,784,848591,686433668,00,0.00,N,2,17, 20250414,790,760,805,759,526091,409987972,00,0.00,N,2,30, 20250411,760,784,785,738,766869,580216691,00,0.00,N,5,-24, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index f6f17a4cda7a..f175de00f715 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 +20250416,27500,29000,29250,27400,61609,1743133075,00,0.00,N,5,-850, 20250415,28350,28350,28450,27600,39709,1118403875,00,0.00,N,2,250, 20250414,28100,28300,28550,27250,49489,1375900675,00,0.00,N,2,800, 20250411,27300,25800,27300,25650,35012,932113575,00,0.00,N,2,1050, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 8d00e0d1ca14..d0211c9139ac 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 +20250416,12280,12540,12670,12260,105363,1313770675,00,0.00,N,5,-350, 20250415,12630,12630,12710,12410,126537,1594210010,00,0.00,N,2,80, 20250414,12550,12480,13280,12350,591882,7544100575,00,0.00,N,2,320, 20250411,12230,12230,12350,11930,142466,1726290775,00,0.00,N,5,-180, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 4447d910b3bf..ed163a0ddd5d 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 +20250416,226000,228500,230000,224500,149399,33979264500,00,0.00,N,3,0, 20250415,226000,224000,226500,222000,154973,34852486777,00,0.00,N,3,0, 20250414,226000,225500,228000,222000,254854,57398761000,00,0.00,N,2,5000, 20250411,221000,218000,221500,215500,299160,65450661250,00,0.00,N,2,8000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 0dad5d0e686e..746e086e8390 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 +20250416,2935,2980,2995,2930,196259,581324104,00,0.00,N,5,-55, 20250415,2990,2965,3010,2955,148605,443991372,00,0.00,N,2,25, 20250414,2965,3005,3010,2905,199907,591910859,00,0.00,N,5,-25, 20250411,2990,2965,3000,2940,189255,562868285,00,0.00,N,3,0, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 98c0270b5a44..cc161d65a563 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 +20250416,2920,3085,3175,2885,754647,2264501770,00,0.00,N,5,-180, 20250415,3100,3355,3380,3020,937888,2934610385,00,0.00,N,5,-280, 20250414,3380,3395,3620,3210,2185301,7437181464,00,0.00,N,2,435, 20250411,2945,2890,3050,2875,632543,1875753599,00,0.00,N,2,65, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 3d22f48e23f3..f88842753267 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 +20250416,9270,9300,9300,9220,10496,97211965,00,0.00,N,5,-30, 20250415,9300,9370,9370,9260,10653,99150805,00,0.00,N,2,10, 20250414,9290,9390,9390,9170,30384,281136865,00,0.00,N,5,-40, 20250411,9330,9140,9370,9060,38824,359710200,00,0.00,N,2,160, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 262a51451fac..d02df1e79330 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 +20250416,999,1024,1024,999,381455,385475544,00,0.00,N,5,-25, 20250415,1024,1029,1029,1012,394573,402123015,00,0.00,N,2,2, 20250414,1022,1023,1042,1016,367827,376405249,00,0.00,N,5,-1, 20250411,1023,998,1033,988,340883,346576633,00,0.00,N,2,17, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index c1ba3df43930..27b8a61992e6 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 +20250416,25900,25950,25950,25750,223,5776450,00,0.00,N,5,-50, 20250415,25950,25900,26000,25800,557,14409650,00,0.00,N,2,50, 20250414,25900,25300,25900,25300,5915,151570250,00,0.00,N,2,650, 20250411,25250,25250,25400,25250,210,5317350,00,0.00,N,5,-50, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index a728d6f56ee1..90552be4b8fc 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 +20250416,6120,6070,6250,6060,106948,659927320,00,0.00,N,2,30, 20250415,6090,5950,6120,5950,79349,481516480,00,0.00,N,2,100, 20250414,5990,5940,6030,5850,37208,221943245,00,0.00,N,2,80, 20250411,5910,5740,5920,5740,62446,363748310,00,0.00,N,2,90, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 11ff403475a4..00b6b29ea2e6 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 +20250416,312,311,320,310,155219,48870902,00,0.00,N,5,-2, 20250415,314,311,314,309,129494,40347128,00,0.00,N,2,3, 20250414,311,308,316,306,216465,67164072,00,0.00,N,2,1, 20250411,310,317,317,306,190237,58990708,00,0.00,N,5,-7, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 82c1651428e4..a1a8de491d97 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 +20250416,20000,20200,20250,19990,519939,10445425475,00,0.00,N,5,-100, 20250415,20100,20450,21000,20100,1271028,25972157100,00,0.00,N,5,-50, 20250414,20150,20350,20700,19990,838345,16972649500,00,0.00,N,5,-250, 20250411,20400,19980,20550,19920,881648,17884644215,00,0.00,N,2,200, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 2f0481754d33..1a46e0b2aa4f 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 +20250416,7660,7750,7750,7610,72231,555321720,00,0.00,N,5,-40, 20250415,7700,7940,7990,7700,182409,1423402585,00,0.00,N,2,170, 20250414,7530,7380,7550,7370,83302,623277260,00,0.00,N,2,160, 20250411,7370,7290,7370,7180,137447,996938330,00,0.00,N,5,-50, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 7d6a5ee2c67d..7375acc4257e 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 +20250416,90500,90000,91500,89500,5896,534698200,00,0.00,N,2,400, 20250415,90100,89000,91400,89000,6144,556895450,00,0.00,N,2,100, 20250414,90000,87500,91500,87500,8999,811534100,00,0.00,N,5,-200, 20250411,90200,89200,90800,86600,7402,658650100,00,0.00,N,2,200, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 2f7db81410c5..12b6b0988c37 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 +20250416,2295,2290,2310,2270,23938,54866068,00,0.00,N,2,5, 20250415,2290,2235,2305,2215,60586,138233150,00,0.00,N,2,75, 20250414,2215,2220,2285,2215,28365,63591040,00,0.00,N,3,0, 20250411,2215,2220,2220,2195,29902,66075690,00,0.00,N,3,0, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index 42ebf34a46ad..b71c65865521 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 +20250416,59400,60900,61100,59100,69124,4135502000,00,0.00,N,5,-1500, 20250415,60900,61900,62400,60600,92678,5667233050,00,0.00,N,5,-300, 20250414,61200,62000,63000,60900,67487,4146847400,00,0.00,N,5,-200, 20250411,61400,60600,62000,60500,42126,2587150050,00,0.00,N,5,-500, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index 95665e2c00d7..aabc1e512b37 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 +20250416,4005,4130,4130,4005,168731,683115392,00,0.00,N,5,-135, 20250415,4140,4200,4240,4100,423297,1767508497,00,0.00,N,2,85, 20250414,4055,4005,4065,3900,179417,720981063,00,0.00,N,2,85, 20250411,3970,3850,3970,3800,158217,614795745,00,0.00,N,2,70, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 45077140c068..ee660be3bdd7 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 +20250416,171400,178000,178600,170900,209865,36669253850,00,0.00,N,5,-8100, 20250415,179500,170900,181200,168400,324932,57756717900,00,0.00,N,2,8900, 20250414,170600,170800,171000,167000,174593,29597525500,00,0.00,N,2,3400, 20250411,167200,163300,167800,161800,191699,31741643650,00,0.00,N,5,-1100, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 255ef06982b0..5459e940e7bd 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 +20250416,691000,695000,698000,680000,7088,4871448000,00,0.00,N,5,-3000, 20250415,694000,691000,698000,678000,8649,5961806500,00,0.00,N,2,12000, 20250414,682000,685000,738000,682000,19448,13647963500,00,0.00,N,5,-1000, 20250411,683000,687000,687000,663000,16425,11128180500,00,0.00,N,5,-17000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 94b493103745..6413ec6296fd 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 +20250416,14490,14550,14830,14370,5931178,86897251420,00,0.00,N,5,-50, 20250415,14540,14550,14620,14400,4038501,58582404715,00,0.00,N,2,90, 20250414,14450,14810,14820,14370,6055197,88217572465,00,0.00,N,5,-50, 20250411,14500,14150,14520,14090,10701486,153781930640,00,0.00,N,2,550, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index c043f2755d8f..a6b4939a530e 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 +20250416,536,545,552,536,412381,224366591,00,0.00,N,5,-9, 20250415,545,544,547,512,597649,320777672,00,0.00,N,2,19, 20250414,526,504,533,499,688201,358353578,00,0.00,N,2,23, 20250411,503,486,510,479,675488,332880040,00,0.00,N,2,13, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index e19f21ab1c12..456f2393a405 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 +20250416,5240,5210,5260,5090,21838,112122840,00,0.00,N,2,40, 20250415,5200,5220,5220,5030,51173,261001530,00,0.00,N,3,0, 20250414,5200,5170,5220,5150,7830,40541890,00,0.00,N,5,-20, 20250411,5220,5280,5280,5180,5232,27223560,00,0.00,N,2,10, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 881d7a4fdb29..a004c535d728 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 +20250416,813,795,820,795,300009,242617375,00,0.00,N,2,18, 20250415,795,795,806,776,315144,248806950,00,0.00,N,3,0, 20250414,795,753,815,753,464315,364741169,00,0.00,N,2,46, 20250411,749,745,758,727,128685,95555057,00,0.00,N,2,4, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index e47539fa437b..a22153ba32e0 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 +20250416,2705,2735,2750,2565,8861,23875570,00,0.00,N,5,-50, 20250415,2755,2690,2765,2690,7527,20418265,00,0.00,N,2,65, 20250414,2690,2610,2690,2610,4038,10710920,00,0.00,N,2,80, 20250411,2610,2580,2695,2555,5554,14453805,00,0.00,N,2,55, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 813665c05243..31295524c15a 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 +20250416,1890,1890,1895,1889,99005,187161716,00,0.00,N,5,-1, 20250415,1891,1890,1891,1888,463382,875611971,00,0.00,N,2,2, 20250414,1889,1887,1889,1887,233253,440450826,00,0.00,N,2,2, 20250411,1887,1887,1888,1886,293177,553197895,00,0.00,N,3,0, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index fe0349d52f68..b3e1dcb2c756 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 +20250416,7030,7150,7300,6990,47552,339300360,00,0.00,N,5,-170, 20250415,7200,7160,7240,7080,34874,249836350,00,0.00,N,2,30, 20250414,7170,7300,7550,7120,82742,601186950,00,0.00,N,5,-10, 20250411,7180,7390,7390,7160,46399,336191580,00,0.00,N,5,-220, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 9cc35c049ac2..3c3965105e8a 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 +20250416,1168,1189,1189,1162,55997,65690511,00,0.00,N,5,-21, 20250415,1189,1201,1230,1181,44129,52603519,00,0.00,N,5,-1, 20250414,1190,1200,1201,1180,50420,59921890,00,0.00,N,3,0, 20250411,1190,1205,1205,1171,46374,54882206,00,0.00,N,5,-4, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index b1960dc0421c..8b01b7d27eac 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 -20250415,545,545,545,545,0,0,00,0.00,Y,3,0, +20250416,545,545,545,545,0,0,00,0.00,Y,3,0, +20250415,545,545,545,545,0,0,00,0.00,Y,0,0, 20250414,545,545,545,545,0,0,00,0.00,Y,0,0, 20250411,545,545,545,545,0,0,00,0.00,N,0,0, 20250410,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 022eadc5bdc0..b498a6e8b0a4 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 +20250416,131900,132700,134300,130800,277192,36792839850,00,0.00,N,5,-1400, 20250415,133300,131000,133800,130400,234847,31064099650,00,0.00,N,2,1200, 20250414,132100,133600,133600,129100,493164,64999670250,00,0.00,N,2,2600, 20250411,129500,125200,129900,125000,537715,68936018850,00,0.00,N,2,6300, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index c13fce4554a4..8ad83145a6b8 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 +20250416,4105,4260,4265,4100,414333,1727334171,00,0.00,N,5,-140, 20250415,4245,4310,4335,4220,597356,2545840704,00,0.00,N,5,-10, 20250414,4255,4200,4370,4060,2353792,9892018099,00,0.00,N,5,-1275, 20250411,5530,5910,5920,5490,260338,1460350380,00,0.00,N,5,-340, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index a16afd8ffb13..9b1fd15ad002 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 +20250416,4085,4045,4185,4005,508964,2089929748,00,0.00,N,2,50, 20250415,4035,3925,4140,3850,682691,2759785217,00,0.00,N,2,110, 20250414,3925,3760,4080,3735,2721725,10703007872,00,0.00,N,2,225, 20250411,3700,3635,3700,3545,354054,1290138655,00,0.00,N,2,85, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 10cfdb23f535..0fbf7b243479 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 +20250416,7570,7810,7820,7510,171663,1315295920,00,0.00,N,5,-240, 20250415,7810,8180,8220,7810,516433,4116212920,00,0.00,N,2,510, 20250414,7300,7360,7400,7260,64119,468394120,00,0.00,N,2,70, 20250411,7230,7250,7290,7110,124081,891493405,00,0.00,N,5,-150, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 8ffe10e3e37b..09993d001bc5 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 +20250416,10740,12140,12310,10600,1303878,14833858580,00,0.00,N,5,-1170, 20250415,11910,11980,12430,11610,1291479,15539313460,00,0.00,N,5,-390, 20250414,12300,11630,14200,11200,7814498,102373492185,00,0.00,N,2,130, 20250411,12170,12340,12740,11650,1256220,15238382925,00,0.00,N,5,-610, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index f04b8889758a..c29696ca8eeb 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 +20250416,17320,17470,17590,17280,30206,525841550,00,0.00,N,5,-130, 20250415,17450,17290,17460,17230,22340,388177075,00,0.00,N,2,160, 20250414,17290,17080,17300,17080,20581,354302760,00,0.00,N,2,210, 20250411,17080,16570,17320,16520,35227,597227990,00,0.00,N,2,380, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 9733dc04df8f..a1ff6d3a47a0 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 +20250416,3545,3585,3650,3480,449802,1613390850,00,0.00,N,5,-40, 20250415,3585,3540,3595,3495,416108,1478485262,00,0.00,N,2,50, 20250414,3535,3445,3545,3390,488654,1700227622,00,0.00,N,2,105, 20250411,3430,3300,3435,3265,399874,1357309682,00,0.00,N,2,95, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 639a61686e0f..afe1ac6881c4 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 +20250416,50900,52000,52200,50800,142351,7324048700,00,0.00,N,5,-900, 20250415,51800,52100,52400,51600,89613,4657293400,00,0.00,N,3,0, 20250414,51800,52700,52800,51500,148977,7719445700,00,0.00,N,5,-100, 20250411,51900,51500,52100,51000,108991,5612408100,00,0.00,N,5,-300, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index 3fb6b887c8c1..0c57ca4aa5bc 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 +20250416,3025,3040,3040,3015,23006,69654335,00,0.00,N,3,0, 20250415,3025,3015,3030,3000,10439,31487975,00,0.00,N,2,15, 20250414,3010,3035,3035,3005,4439,13373560,00,0.00,N,2,5, 20250411,3005,3010,3010,2990,4560,13674800,00,0.00,N,3,0, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 7ca89008f823..83e0687bdd3b 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 +20250416,2040,2045,2065,2025,105477,215064885,00,0.00,N,5,-5, 20250415,2045,2050,2050,2000,135910,276078734,00,0.00,N,3,0, 20250414,2045,2010,2045,2005,141573,287970106,00,0.00,N,2,35, 20250411,2010,1977,2015,1950,180496,359370724,00,0.00,N,2,27, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 2d5f16026554..0a500ec4570d 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 +20250416,5620,5650,5660,5600,10057,56540280,00,0.00,N,5,-10, 20250415,5630,5620,5640,5590,16284,91482595,00,0.00,N,2,10, 20250414,5620,5550,5630,5550,7419,41585030,00,0.00,N,2,60, 20250411,5560,5510,5610,5490,22005,122019735,00,0.00,N,2,40, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 4bd7eb44924d..b2fed6539bef 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 +20250416,137200,142800,143000,136500,134427,18758416300,00,0.00,N,5,-5800, 20250415,143000,144500,146200,142400,100716,14426748200,00,0.00,N,5,-2800, 20250414,145800,144600,150000,144500,292797,43110537300,00,0.00,N,2,8000, 20250411,137800,131300,137900,130200,133656,18042548600,00,0.00,N,2,3000, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index a5340b9f3cbb..1f320fec56fc 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 +20250416,2095,2205,2415,2000,9398726,20842064137,00,0.00,N,5,-260, 20250415,2355,1995,2355,1994,6513598,14965134381,01,-17.87,N,1,540, 20250414,1815,1888,1995,1773,5457844,10159276597,00,0.00,N,5,-123, 20250411,2360,2280,2400,2135,4543309,10313103186,00,0.00,N,2,105, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index ee208bfff78a..727310d5a21b 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 +20250416,833,872,895,822,1014990,862554279,00,0.00,N,5,-37, 20250415,870,898,925,850,1280833,1133600294,00,0.00,N,5,-42, 20250414,912,893,926,851,1182920,1073024095,00,0.00,N,2,14, 20250411,898,950,965,890,1299360,1182141585,00,0.00,N,5,-49, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 9087fd00efed..00e22eec72fa 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 +20250416,3240,3210,3280,3195,569232,1843967705,00,0.00,N,2,40, 20250415,3200,3175,3225,3140,410468,1310737253,00,0.00,N,2,25, 20250414,3175,3230,3230,3150,467347,1487608858,00,0.00,N,5,-25, 20250411,3200,3180,3220,3125,649631,2063849707,00,0.00,N,2,5, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index f1da42f95f62..6af6a9eee7b8 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 +20250416,60200,60700,61900,59700,147272,8909099650,00,0.00,N,2,1100, 20250415,59100,59200,60100,58600,99497,5892240500,00,0.00,N,2,500, 20250414,58600,59100,60700,57900,114489,6756322900,00,0.00,N,5,-200, 20250411,58800,56800,58800,55600,147861,8545836400,00,0.00,N,2,1000, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 783b21eef234..69a8996b099b 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 +20250416,19440,19260,19540,18930,952778,18436807775,00,0.00,N,2,220, 20250415,19220,19230,19350,19100,586483,11275054775,00,0.00,N,3,0, 20250414,19220,19320,19500,18910,1244978,23978023830,00,0.00,N,5,-100, 20250411,19320,18700,19500,18500,1990121,38098324795,00,0.00,N,2,210, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 060dd983c9d8..8623d84aaaef 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 +20250416,41300,42300,42300,41300,50151,2091244100,00,0.00,N,5,-1050, 20250415,42350,43050,43050,42100,117738,5006200375,00,0.00,N,2,1350, 20250414,41000,40200,41150,40000,43520,1770609700,00,0.00,N,2,1000, 20250411,40000,40650,40650,39100,77215,3057829475,00,0.00,N,5,-600, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 4f40a9719b0b..6901d9c56b50 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 +20250416,3945,3850,4000,3850,142820,561281145,00,0.00,N,2,80, 20250415,3865,3860,3985,3770,152842,591452650,00,0.00,N,2,15, 20250414,3850,4100,4195,3850,248194,986150221,00,0.00,N,2,30, 20250411,3820,3840,3850,3670,189485,708746000,00,0.00,N,5,-45, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index cc587652de75..ad3f61750fb3 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 +20250416,2120,2105,2130,2075,124212,261573454,00,0.00,N,2,15, 20250415,2105,2075,2130,2045,138991,290722860,00,0.00,N,2,30, 20250414,2075,2035,2085,2035,71984,148466415,00,0.00,N,2,45, 20250411,2030,2005,2060,2000,79487,161570469,00,0.00,N,5,-15, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 4872ff43b8e9..2ee65ebbd42f 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 +20250416,526,550,555,524,645736,347153649,00,0.00,N,5,-24, 20250415,550,564,564,538,460299,250946574,00,0.00,N,5,-3, 20250414,553,570,570,545,530912,295150001,00,0.00,N,2,8, 20250411,545,539,559,538,297574,161963607,00,0.00,N,2,1, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index cf84feb0211d..0330d6dad50f 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 +20250416,4165,3565,4290,3565,1599057,6441826364,00,0.00,N,2,600, 20250415,3565,3615,3615,3490,75887,269732320,00,0.00,N,5,-35, 20250414,3600,3680,3850,3520,367589,1350219963,00,0.00,N,2,40, 20250411,3560,3450,3575,3365,152426,532830021,00,0.00,N,2,105, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 7304db9617a3..75cb4927c482 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 +20250416,1730,1626,1743,1623,767985,1294492680,00,0.00,N,2,104, 20250415,1626,1575,1627,1565,447574,718339976,00,0.00,N,2,55, 20250414,1571,1500,1572,1486,278648,427790313,00,0.00,N,2,71, 20250411,1500,1421,1515,1419,528900,785178266,00,0.00,N,2,79, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 441c03847a1d..350681311e11 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 +20250416,866,871,874,858,82532,71399447,00,0.00,N,5,-5, 20250415,871,857,875,851,90346,78442685,00,0.00,N,2,4, 20250414,867,840,876,832,201792,172046348,00,0.00,N,2,20, 20250411,847,840,852,833,171931,145148609,00,0.00,N,2,3, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 516b10cd7601..cdbcadd1878e 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 +20250416,82700,83000,85300,81600,19902,1651822050,00,0.00,N,2,500, 20250415,82200,82200,83400,81500,14532,1197940650,00,0.00,N,5,-500, 20250414,82700,83000,87000,80300,31080,2577459700,00,0.00,N,5,-500, 20250411,83200,79300,84000,79100,19969,1629313250,00,0.00,N,2,2900, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index b81e94366d62..d9225ccbcd76 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 +20250416,2595,2545,2700,2445,15019167,38615518652,00,0.00,N,2,40, 20250415,2555,2155,2800,2065,36288228,92994538521,00,0.00,N,2,400, 20250414,2155,2160,2180,2120,535802,1155651290,00,0.00,N,5,-25, 20250411,2180,2135,2195,2115,1110665,2395722984,00,0.00,N,2,20, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 761223d75646..f03a6b6e62ee 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 +20250416,14630,15290,15360,14560,85747,1279961190,00,0.00,N,5,-610, 20250415,15240,15410,15410,15030,72092,1095075900,00,0.00,N,2,150, 20250414,15090,15120,15310,15020,75386,1140338230,00,0.00,N,2,200, 20250411,14890,14280,14980,14200,94093,1376038740,00,0.00,N,2,330, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 414bb95aaf03..4be01c88cf59 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 +20250416,9710,9800,9850,9680,8208,80117190,00,0.00,N,5,-90, 20250415,9800,9700,9830,9650,27201,265498770,00,0.00,N,2,120, 20250414,9680,9800,9800,9630,14914,144282910,00,0.00,N,5,-10, 20250411,9690,9890,9890,9460,70943,682543590,00,0.00,N,5,-200, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 2cc39f3c9425..e16713f0cc4a 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 +20250416,2160,2250,2470,2160,733572,1666106013,00,0.00,N,5,-85, 20250415,2245,2200,2250,2155,122401,270326272,00,0.00,N,2,45, 20250414,2200,2185,2255,2140,100166,219639813,00,0.00,N,2,35, 20250411,2165,2125,2175,2065,163777,348916050,00,0.00,N,2,45, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 896342ce62e1..7c29b7707688 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 +20250416,2725,2800,2800,2710,59699,164452965,00,0.00,N,5,-60, 20250415,2785,2680,2810,2650,179252,492441834,00,0.00,N,2,110, 20250414,2675,2630,2675,2630,70227,186476032,00,0.00,N,2,60, 20250411,2615,2545,2620,2480,101148,260747811,00,0.00,N,2,70, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index da2dfb7707e0..6daa06ce8d9d 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 +20250416,20950,21300,21450,20800,23939,504957075,00,0.00,N,5,-550, 20250415,21500,21000,21600,21000,28728,615660500,00,0.00,N,2,550, 20250414,20950,21000,21150,20750,20256,424782375,00,0.00,N,2,100, 20250411,20850,20000,21000,20000,30364,626445800,00,0.00,N,2,300, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index c5c5018e5855..30a0a866ab73 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 +20250416,115800,117100,119200,114800,64777,7515357450,00,0.00,N,5,-200, 20250415,116000,111300,117100,111100,96081,11066293800,00,0.00,N,2,4800, 20250414,111200,110700,113300,109300,80634,8964095500,00,0.00,N,2,700, 20250411,110500,109800,110600,108100,66433,7263368100,00,0.00,N,5,-700, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index f02733a26674..b3c33563c7ed 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 +20250416,96300,99900,100300,95000,199316,19428037750,00,0.00,N,5,-4800, 20250415,101100,101400,101800,99800,111683,11286429200,00,0.00,N,5,-300, 20250414,101400,102100,103100,99100,214530,21671369450,00,0.00,N,2,700, 20250411,100700,94200,100700,93600,201848,19863492650,00,0.00,N,2,3600, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index f04e342b6cc0..2aaad65f674e 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 +20250416,3470,3515,3520,3435,30613,106560865,00,0.00,N,5,-35, 20250415,3505,3465,3545,3450,39870,138656739,00,0.00,N,2,15, 20250414,3490,3380,3500,3375,48809,168519498,00,0.00,N,2,125, 20250411,3365,3320,3400,3100,53886,178949950,00,0.00,N,2,25, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index d0b8a3c46a3e..43e232251ce9 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 +20250416,1281,1321,1323,1281,1695201,2196414394,00,0.00,N,5,-43, 20250415,1324,1307,1341,1288,3217365,4240396200,00,0.00,N,2,32, 20250414,1292,1281,1316,1261,3987021,5158088938,00,0.00,N,2,11, 20250411,1281,1152,1415,1141,22943603,30254348331,00,0.00,N,2,121, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index 7047601ad4eb..c12132d8f296 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 +20250416,1244,1249,1251,1219,110014,135904366,00,0.00,N,5,-5, 20250415,1249,1248,1251,1215,120767,149797088,00,0.00,N,2,1, 20250414,1248,1229,1252,1215,122494,151802607,00,0.00,N,2,23, 20250411,1225,1189,1225,1170,125948,151431539,00,0.00,N,2,31, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 0305af1bdc5c..11a19873aac3 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 +20250416,391,386,391,385,136449,52831740,00,0.00,N,3,0, 20250415,391,393,456,389,779190,326992808,00,0.00,N,5,-2, 20250414,393,390,393,388,24625,9604646,00,0.00,N,2,3, 20250411,390,371,395,371,92232,35700895,00,0.00,N,2,15, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 8481a7854b06..ea6560a598bd 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 +20250416,4350,4780,4780,4330,176000,791053408,00,0.00,N,5,-430, 20250415,4780,4700,4780,4630,58886,275658645,00,0.00,N,2,75, 20250414,4705,4795,4800,4615,85766,400936865,00,0.00,N,5,-5, 20250411,4710,4600,4810,4600,90289,424896985,00,0.00,N,5,-15, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 899966acd3ad..8bd6d23502b6 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 +20250416,1420,1415,1432,1408,25531,36148431,00,0.00,N,5,-1, 20250415,1421,1422,1439,1405,23124,32732794,00,0.00,N,3,0, 20250414,1421,1400,1426,1390,14506,20473101,00,0.00,N,2,21, 20250411,1400,1359,1400,1345,51647,70981512,00,0.00,N,2,37, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 8a381d38efe9..6816ed1d059a 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 +20250416,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250415,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250414,1998,1998,1998,1998,0,0,00,0.00,Y,3,0, 20250411,1998,1998,1998,1998,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index e26c03996aaf..6dc50f83157d 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 +20250416,885,894,894,882,80765,71680679,00,0.00,N,5,-8, 20250415,893,870,893,856,107040,93777077,00,0.00,N,2,23, 20250414,870,870,870,860,82171,70972073,00,0.00,N,3,0, 20250411,870,880,882,858,88337,76828567,00,0.00,N,5,-12, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index ae1955264bc5..71226d121a5f 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 +20250416,56600,57200,57600,56300,4547,258125600,00,0.00,N,5,-1000, 20250415,57600,57100,58300,56000,4545,259246400,00,0.00,N,2,700, 20250414,56900,57500,58800,56800,9381,536459350,00,0.00,N,5,-200, 20250411,57100,55100,57400,55100,4126,231829800,00,0.00,N,2,300, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index f7ddb8647416..7cc08323338c 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 +20250416,239500,241500,243000,238500,82988,19966073750,00,0.00,N,5,-2000, 20250415,241500,246000,249000,240500,192501,46761164250,00,0.00,N,2,6500, 20250414,235000,233500,237000,232000,131869,30965947000,00,0.00,N,2,500, 20250411,234500,238500,239500,233000,195165,45939804750,00,0.00,N,5,-9000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index 2dcd49fc1be6..e6c210b3c3d7 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 +20250416,475,464,476,464,61555,28975092,00,0.00,N,2,9, 20250415,466,463,473,463,34430,16134250,00,0.00,N,2,3, 20250414,463,455,468,451,48774,22435899,00,0.00,N,2,8, 20250411,455,450,457,450,21064,9552916,00,0.00,N,2,5, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 1942214e0450..3ba77f7ab8cb 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 +20250416,788000,771000,798000,762000,257199,201694988000,00,0.00,N,2,17000, 20250415,771000,796000,797000,758000,253411,196112725500,00,0.00,N,5,-21000, 20250414,792000,798000,804000,780000,270675,214277207500,00,0.00,N,2,13000, 20250411,779000,730000,781000,727000,379557,290769631500,00,0.00,N,2,39000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 404d19c8a9b0..21ac574141e8 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 +20250416,60800,62500,63000,60800,184533,11429926750,00,0.00,N,5,-1100, 20250415,61900,61800,62300,61400,178127,11032170850,00,0.00,N,2,1000, 20250414,60900,57800,61400,57800,331164,19894064150,00,0.00,N,2,3600, 20250411,57300,55200,57500,54900,122657,6941715650,00,0.00,N,2,1600, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index a05a0d6519c8..488ca3a5454f 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 -20250415,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250416,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250415,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250414,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250411,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250410,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index bf018939e0ae..83179bf737bb 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 +20250416,3195,3170,3235,3160,99875,319355413,00,0.00,N,3,0, 20250415,3195,3165,3205,3120,131916,418499225,00,0.00,N,2,30, 20250414,3165,3080,3195,3060,181170,570163856,00,0.00,N,2,95, 20250411,3070,2990,3090,2960,231972,705814493,00,0.00,N,2,85, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 5e0417708228..704e2f3cf74f 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 +20250416,7110,7050,7150,7040,2123,15103620,00,0.00,N,5,-10, 20250415,7120,7150,7150,7030,2948,20962590,00,0.00,N,2,10, 20250414,7110,7090,7150,6930,2766,19499620,00,0.00,N,2,110, 20250411,7000,6950,7080,6950,2859,19997480,00,0.00,N,2,50, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index cfca00d65326..6a503c57dfbd 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 +20250416,17840,17000,17870,16900,320391,5637893570,00,0.00,N,2,890, 20250415,16950,16820,17090,16740,179977,3047205155,00,0.00,N,2,150, 20250414,16800,16550,16840,16150,186605,3116333105,00,0.00,N,2,460, 20250411,16340,15450,16350,14810,136589,2199040000,00,0.00,N,2,750, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 203860741f7b..4971c4fd29d0 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 +20250416,2925,2965,3010,2925,267707,792344376,00,0.00,N,5,-40, 20250415,2965,2960,2995,2925,352122,1043231227,00,0.00,N,5,-5, 20250414,2970,2985,3015,2925,314311,930894616,00,0.00,N,5,-25, 20250411,2995,2970,3025,2935,277892,830089516,00,0.00,N,3,0, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index a5544e9e4d9c..d565167aaa4b 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 +20250416,3795,3830,3830,3775,27320,103667200,00,0.00,N,5,-10, 20250415,3805,3800,3820,3770,23610,89656640,00,0.00,N,2,5, 20250414,3800,3810,3845,3770,30383,115169162,00,0.00,N,3,0, 20250411,3800,3740,3815,3675,46505,172777925,00,0.00,N,2,80, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 243eae12e8d2..7bfcaade8059 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 +20250416,63100,62200,63600,62200,26345,1661078950,00,0.00,N,2,900, 20250415,62200,61500,62500,61300,56791,3523613700,00,0.00,N,2,500, 20250414,61700,61800,62500,61100,27246,1683970300,00,0.00,N,5,-900, 20250411,62600,61000,62900,60800,68534,4254000800,00,0.00,N,2,600, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index ce7220f38b1c..756daccd11d1 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 +20250416,6400,6400,6430,6370,15870,101504760,00,0.00,N,3,0, 20250415,6400,6400,6410,6360,23514,150307040,00,0.00,N,5,-10, 20250414,6410,6320,6440,6300,27022,172735875,00,0.00,N,2,90, 20250411,6320,6280,6350,6240,15897,100202900,00,0.00,N,2,40, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index cd882d28869c..51e5aea84565 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 +20250416,1321,1386,1386,1320,1022989,1369208956,00,0.00,N,5,-65, 20250415,1386,1380,1410,1376,733244,1019551002,00,0.00,N,2,8, 20250414,1378,1366,1391,1359,729992,1006211783,00,0.00,N,2,9, 20250411,1369,1342,1374,1313,800790,1086182402,00,0.00,N,2,23, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index ca60e9d9f667..ebbbb9516aea 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 +20250416,1450,1495,1495,1449,117899,172631049,00,0.00,N,5,-33, 20250415,1483,1475,1500,1458,291105,430180410,00,0.00,N,2,21, 20250414,1462,1420,1464,1420,108022,156726680,00,0.00,N,2,27, 20250411,1435,1425,1443,1406,76563,109637721,00,0.00,N,5,-2, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index eddec714fc00..933c37a65790 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 +20250416,1429,1463,1473,1421,158568,229586481,00,0.00,N,5,-34, 20250415,1463,1503,1600,1420,245296,362372138,00,0.00,N,5,-41, 20250414,1504,1509,1544,1400,652781,954093015,00,0.00,N,5,-6, 20250411,1510,1515,1529,1443,272014,400202779,00,0.00,N,5,-5, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index 129405e6ac78..e0c8f12c4072 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 +20250416,28100,28950,28950,28100,53844,1528198525,00,0.00,N,5,-850, 20250415,28950,28800,29100,28400,92848,2675155975,00,0.00,N,2,150, 20250414,28800,28700,28900,28400,104528,3000027800,00,0.00,N,2,550, 20250411,28250,27700,28600,27300,159617,4478708850,00,0.00,N,2,450, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 9a7793cb7df9..182d3e9396f1 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 +20250416,2250,2270,2270,2215,63617,141671977,00,0.00,N,3,0, 20250415,2250,2230,2260,2215,42791,95752175,00,0.00,N,2,20, 20250414,2230,2280,2295,2215,23611,52674580,00,0.00,N,5,-15, 20250411,2245,2280,2280,2200,37692,84247146,00,0.00,N,2,5, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 09f2d5a2da6d..c8ff37d7a2e0 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 +20250416,2860,2935,2935,2845,278612,803898205,00,0.00,N,5,-75, 20250415,2935,3070,3070,2905,814597,2416743732,00,0.00,N,2,100, 20250414,2835,2825,2880,2785,232797,658366908,00,0.00,N,5,-5, 20250411,2840,2830,2875,2770,198870,560738595,00,0.00,N,5,-30, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index 45d9a7ca7543..10fc5a0b502c 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 +20250416,3680,4000,4010,3660,1737184,6544424253,00,0.00,N,5,-330, 20250415,4010,3840,4145,3780,2109493,8470217817,00,0.00,N,2,160, 20250414,3850,3760,3975,3720,1381281,5312157969,00,0.00,N,5,-50, 20250411,3900,4140,4220,3860,1694086,6718374809,00,0.00,N,5,-225, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 5ceae9aca473..c5b718423165 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 +20250416,1692,1709,1717,1683,37344,63340958,00,0.00,N,5,-22, 20250415,1714,1691,1744,1691,74595,127954717,00,0.00,N,2,25, 20250414,1689,1667,1755,1659,40541,68987854,00,0.00,N,2,8, 20250411,1681,1615,1683,1605,51080,84417208,00,0.00,N,2,52, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index ba1dcc6b9b69..e65cf3a5d51a 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 +20250416,3745,3730,3765,3700,19317,71850987,00,0.00,N,5,-15, 20250415,3760,3700,3765,3685,32975,123015495,00,0.00,N,2,65, 20250414,3695,3630,3700,3630,19877,73031596,00,0.00,N,2,65, 20250411,3630,3560,3650,3535,34992,125992755,00,0.00,N,2,65, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 8e662b8f8dbb..5b2a5fe6b48d 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 +20250416,21650,21350,22200,21050,443664,9564886175,00,0.00,N,5,-300, 20250415,21950,21200,22700,20750,862273,18734361100,00,0.00,N,2,300, 20250414,21650,21600,22100,20650,743387,15930312425,00,0.00,N,5,-700, 20250411,22350,23600,23750,21500,1042352,23245737425,00,0.00,N,5,-1600, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index 78c94a47bd51..b7d9b6e66fd5 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 +20250416,1203,1235,1235,1199,149255,180715581,00,0.00,N,5,-32, 20250415,1235,1239,1243,1185,174837,214267319,00,0.00,N,5,-4, 20250414,1239,1224,1260,1207,320503,393092818,00,0.00,N,2,3, 20250411,1236,1256,1287,1215,195519,241744899,00,0.00,N,5,-20, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index 2b8aa54c9c7f..4d60434fe5f0 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 +20250416,1215,1007,1261,990,8601484,9886561161,00,0.00,N,2,245, 20250415,970,785,993,785,2804220,2563301156,00,0.00,N,2,187, 20250414,783,692,803,692,644715,500460178,00,0.00,N,2,78, 20250411,705,681,705,666,96915,66326010,00,0.00,N,2,33, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index 7d458634128f..eaec2cc63b87 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 +20250416,3460,3475,3495,3420,126236,437430242,00,0.00,N,5,-65, 20250415,3525,3480,3525,3435,131066,455420206,00,0.00,N,2,75, 20250414,3450,3440,3485,3415,135235,467298920,00,0.00,N,2,10, 20250411,3440,3485,3485,3375,159735,546970088,00,0.00,N,5,-75, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index ee3e198a39d2..32e115e68271 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 +20250416,3855,3860,3910,3810,19097,73870169,00,0.00,N,2,15, 20250415,3840,3785,3880,3780,25151,96598990,00,0.00,N,2,85, 20250414,3755,3705,3780,3700,4208,15777975,00,0.00,N,2,5, 20250411,3750,3690,3865,3680,39256,147921450,00,0.00,N,2,40, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index d921edea38a4..23e0b720e0a9 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 +20250416,17410,17600,17870,17350,58389,1027429600,00,0.00,N,5,-190, 20250415,17600,18090,18100,17330,147741,2597508450,00,0.00,N,5,-510, 20250414,18110,18050,18160,17800,54136,972865080,00,0.00,N,5,-130, 20250411,18240,17960,18380,17500,136710,2458635915,00,0.00,N,5,-70, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index db4e3bcc4cdb..3c592f68df1b 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 +20250416,7770,7850,8100,7650,1788011,14094557205,00,0.00,N,5,-150, 20250415,7920,7700,8100,7450,4031006,31793412010,00,0.00,N,2,390, 20250414,7530,7650,7680,7380,1013529,7645688045,00,0.00,N,5,-240, 20250411,7770,8000,8090,7530,2859833,22366733990,00,0.00,N,2,20, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 607bab3d49f8..635ab2f7274e 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 +20250416,2830,2845,2985,2795,182159,527535051,00,0.00,N,5,-10, 20250415,2840,2910,2980,2765,152386,434935033,00,0.00,N,5,-70, 20250414,2910,2930,2985,2770,199472,569182046,00,0.00,N,5,-25, 20250411,2935,3100,3225,2905,238174,708322261,00,0.00,N,5,-200, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index bfd4e8deaa1c..3642b258af19 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 +20250416,3480,3480,3490,3445,7534,26173315,00,0.00,N,3,0, 20250415,3480,3480,3485,3445,4809,16672906,00,0.00,N,2,5, 20250414,3475,3370,3480,3370,28851,99553450,00,0.00,N,2,45, 20250411,3430,3445,3450,3390,9535,32632320,00,0.00,N,5,-15, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 525936747284..d06bf9d6f4d4 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 +20250416,1696,1865,1910,1689,8109408,14403135687,00,0.00,N,5,-132, 20250415,1828,1945,1945,1819,8466437,15815555127,00,0.00,N,5,-136, 20250414,1964,1919,2140,1850,25656998,51780944241,00,0.00,N,5,-3, 20250411,1967,1997,2065,1923,8723074,17360484058,00,0.00,N,5,-68, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 88de90183b0d..6adc8192f249 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 +20250416,1623,1658,1670,1619,225737,371355379,00,0.00,N,5,-35, 20250415,1658,1644,1658,1621,227439,373316956,00,0.00,N,2,14, 20250414,1644,1615,1673,1606,463464,760449946,00,0.00,N,2,12, 20250411,1632,1640,1676,1610,536782,875986470,00,0.00,N,5,-46, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index ee8d08828623..a048431d5f70 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 -20250415,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250416,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250415,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250414,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250411,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250410,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 589c7fb7fedd..1e3bc206ab3c 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 +20250416,4555,4605,4630,4505,535823,2444711546,00,0.00,N,5,-50, 20250415,4605,4610,4775,4530,1717468,7977907220,00,0.00,N,2,75, 20250414,4530,4485,4550,4425,905722,4059590503,00,0.00,N,2,85, 20250411,4445,4385,4560,4335,1231758,5450244267,00,0.00,N,2,40, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index d8bf0d5ae9e6..b134f709d6b0 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 +20250416,5020,5050,5090,4950,116299,582009045,00,0.00,N,5,-70, 20250415,5090,5040,5120,4960,180065,902825762,00,0.00,N,3,0, 20250414,5090,5260,5280,5010,295728,1508225510,00,0.00,N,5,-200, 20250411,5290,5370,5370,5140,326372,1713705460,00,0.00,N,3,0, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 8ec1cbd3cfd4..4ee67ec88f61 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 +20250416,2125,2275,2290,2105,1162217,2529275200,00,0.00,N,5,-95, 20250415,2220,2260,2275,2085,1275369,2795704443,00,0.00,N,5,-35, 20250414,2255,2310,2395,2200,2250885,5148461378,00,0.00,N,2,95, 20250411,2160,2260,2310,2105,1650495,3588993839,00,0.00,N,5,-120, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 214401cc91db..05a2a1d76cf6 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 +20250416,3400,3430,3440,3380,129295,440402766,00,0.00,N,5,-30, 20250415,3430,3430,3455,3425,80495,275920268,00,0.00,N,5,-10, 20250414,3440,3460,3475,3415,94071,323272192,00,0.00,N,5,-10, 20250411,3450,3460,3470,3395,102815,351607796,00,0.00,N,5,-20, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index ce2ab6e62ee0..881da69f3374 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 +20250416,4770,4815,4830,4760,14601,70060085,00,0.00,N,5,-45, 20250415,4815,4800,4840,4785,8322,39958880,00,0.00,N,2,15, 20250414,4800,4745,4835,4740,28285,136020305,00,0.00,N,2,55, 20250411,4745,4690,4745,4640,14008,65990770,00,0.00,N,2,50, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 775249eea773..1d0057f019d2 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 +20250416,4635,4730,4760,4605,146296,686806218,00,0.00,N,5,-95, 20250415,4730,4615,4760,4610,127910,603777694,00,0.00,N,2,45, 20250414,4685,4550,4705,4510,242528,1123461393,00,0.00,N,2,135, 20250411,4550,4340,4570,4315,380321,1691827653,00,0.00,N,2,180, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 97a200ea0b59..ff0c53ce904d 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 +20250416,28250,28800,29150,28000,344145,9750465675,00,0.00,N,5,-1100, 20250415,29350,27850,29500,27550,584023,16812652025,00,0.00,N,2,1700, 20250414,27650,28100,28300,27200,343299,9532255075,00,0.00,N,2,650, 20250411,27000,26550,27250,26300,495368,13310795700,00,0.00,N,2,700, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 80d7900d8aa9..e8e9f1ecc40c 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 +20250416,110900,113600,114900,110400,43607,4892655950,00,0.00,N,5,-4200, 20250415,115100,112800,116500,112800,48303,5578972050,00,0.00,N,2,2300, 20250414,112800,112100,115800,110300,77346,8794556000,00,0.00,N,2,4000, 20250411,108800,102000,109600,101400,66999,7141545050,00,0.00,N,2,4100, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 499dea1f1509..679ac70be578 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 +20250416,6450,6490,6600,6250,365642,2337932710,00,0.00,N,2,20, 20250415,6430,6600,6610,6270,521947,3356737280,00,0.00,N,5,-200, 20250414,6630,6470,6950,6030,1853477,12250604240,00,0.00,N,2,130, 20250411,6500,7280,7630,6440,2402562,17011506840,00,0.00,N,5,-150, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 2ca7303dc938..164790b47113 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 +20250416,2275,2300,2325,2275,16775,38664594,00,0.00,N,5,-20, 20250415,2295,2270,2330,2245,25807,59550522,00,0.00,N,2,5, 20250414,2290,2275,2325,2250,21665,49420829,00,0.00,N,3,0, 20250411,2290,2245,2290,2240,14896,33781240,00,0.00,N,2,20, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 63ba2ae2a837..be56860b6314 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 +20250416,32850,33350,33500,32650,8838,291422350,00,0.00,N,5,-250, 20250415,33100,33800,34200,32600,12988,434202275,00,0.00,N,2,150, 20250414,32950,32900,33400,32600,13103,434013500,00,0.00,N,3,0, 20250411,32950,31800,33050,31500,8845,287482200,00,0.00,N,2,200, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index 661131a23302..b040ea1da8a3 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 +20250416,79000,80700,80800,78900,17257,1371712850,00,0.00,N,5,-900, 20250415,79900,81700,83200,79800,46159,3748269000,00,0.00,N,5,-1700, 20250414,81600,81300,84100,80500,109582,8991903050,00,0.00,N,2,4300, 20250411,77300,76000,77500,75600,16231,1244773150,00,0.00,N,2,100, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 214aa89e5d71..f130bbac4788 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 +20250416,1098,1122,1159,1096,180234,199512411,00,0.00,N,5,-17, 20250415,1115,1199,1318,1115,1647782,2000998640,00,0.00,N,2,18, 20250414,1097,1069,1097,1053,287379,321401622,00,0.00,N,2,28, 20250411,1069,1085,1085,1056,60069,63858481,00,0.00,N,5,-16, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index fa0bd5878c2a..af2ac81a1d8e 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 +20250416,5190,5300,5350,5150,633187,3327658220,00,0.00,N,5,-100, 20250415,5290,5150,5310,5050,882507,4569046340,00,0.00,N,2,220, 20250414,5070,5220,5220,5020,705866,3594725300,00,0.00,N,2,40, 20250411,5030,4845,5320,4820,2313949,11766832245,00,0.00,N,2,330, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index ce4bd922e3fe..e89fdae1d726 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 +20250416,2825,2825,2825,2795,1737,4887620,00,0.00,N,3,0, 20250415,2825,2805,2830,2760,2526,7113695,00,0.00,N,5,-15, 20250414,2840,2780,2840,2740,2935,8170533,00,0.00,N,2,60, 20250411,2780,2745,2780,2725,5246,14409101,00,0.00,N,2,30, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index b33d900f9c70..bd8a15f84398 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 +20250416,923,934,975,923,531892,506599053,00,0.00,N,5,-11, 20250415,934,952,976,934,378892,362135243,00,0.00,N,5,-29, 20250414,963,916,984,908,1149892,1096280331,00,0.00,N,2,8, 20250411,955,876,955,870,1141295,1046326750,00,0.00,N,2,79, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 1092d8766b15..6ef9c5e1fe16 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 +20250416,1710,1854,1866,1709,1525593,2677636188,00,0.00,N,5,-144, 20250415,1854,1798,1977,1767,2093654,3919617287,00,0.00,N,2,56, 20250414,1798,1843,1869,1730,1462007,2629685745,00,0.00,N,5,-46, 20250411,1844,2000,2005,1820,1848295,3486936124,00,0.00,N,5,-110, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index cd9c4710d646..4434f7e8964f 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 +20250416,4895,4940,4965,4875,21891,107582065,00,0.00,N,5,-45, 20250415,4940,4880,4965,4875,51589,253090350,00,0.00,N,2,50, 20250414,4890,4910,4930,4860,36070,176257351,00,0.00,N,5,-20, 20250411,4910,4830,4910,4790,24298,118137250,00,0.00,N,2,75, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 87caae22010a..798f25c3ae9b 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 +20250416,474,460,529,460,714681,354738607,00,0.00,N,2,14, 20250415,460,463,470,460,14491,6685765,00,0.00,N,5,-3, 20250414,463,454,464,450,18884,8664102,00,0.00,N,2,9, 20250411,454,449,462,449,13833,6289577,00,0.00,N,2,5, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 9ba316a75ead..74612eab4b82 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 +20250416,47900,47600,48100,47250,6925,330426200,00,0.00,N,2,500, 20250415,47400,47500,47500,46850,2848,134407675,00,0.00,N,2,600, 20250414,46800,47000,47300,46500,4056,190151275,00,0.00,N,2,300, 20250411,46500,46950,47300,46400,3016,141161850,00,0.00,N,5,-450, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 57f8fa616782..85d00710e1f8 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 -20250415,515,515,515,515,0,0,00,0.00,Y,3,0, +20250416,515,515,515,515,0,0,00,0.00,Y,3,0, +20250415,515,515,515,515,0,0,00,0.00,Y,0,0, 20250414,515,515,515,515,0,0,00,0.00,Y,0,0, 20250411,515,515,515,515,0,0,00,0.00,N,0,0, 20250410,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 46902dbf5aac..3a319fc97b78 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 +20250416,4040,4055,4115,4025,42351,172934385,00,0.00,N,5,-40, 20250415,4080,4010,4085,4005,31921,129488848,00,0.00,N,2,30, 20250414,4050,3985,4055,3980,42201,170428090,00,0.00,N,2,70, 20250411,3980,3895,3990,3810,45334,178425850,00,0.00,N,2,55, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 15159df488ae..cbefa5e0dc62 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 +20250416,5320,5530,5530,5300,529959,2858410920,00,0.00,N,5,-120, 20250415,5440,5800,5810,5410,2077889,11606882485,00,0.00,N,2,390, 20250414,5050,5080,5140,5030,267838,1354603335,00,0.00,N,2,20, 20250411,5030,5030,5060,4905,346829,1730006270,00,0.00,N,5,-100, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index d4acd3223f38..d62acf306650 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 +20250416,24200,24000,24450,23950,1890107,45872213850,00,0.00,N,2,50, 20250415,24150,23650,24200,23600,2766558,66393261250,00,0.00,N,2,600, 20250414,23550,23300,23600,23200,1410015,33113676525,00,0.00,N,2,400, 20250411,23150,22900,23200,22850,1526171,35207706200,00,0.00,N,2,200, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index f1362a282b1e..b17569c94102 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 +20250416,3610,3645,3655,3595,29135,105271855,00,0.00,N,5,-25, 20250415,3635,3640,3650,3595,31550,114334603,00,0.00,N,2,5, 20250414,3630,3530,3650,3530,26934,97064879,00,0.00,N,2,75, 20250411,3555,3465,3555,3465,36305,127908775,00,0.00,N,2,35, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index cbe280980207..4e447319791c 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 +20250416,4810,4800,4855,4770,46859,225056442,00,0.00,N,2,15, 20250415,4795,4745,4805,4745,34122,163463879,00,0.00,N,2,55, 20250414,4740,4680,4790,4655,64944,307966707,00,0.00,N,2,85, 20250411,4655,4530,4660,4530,34970,161395343,00,0.00,N,2,80, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 1e4ded394a89..fca12fe3544b 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 +20250416,1956,1990,2000,1956,109857,216520883,00,0.00,N,5,-44, 20250415,2000,1989,2015,1978,54461,108856518,00,0.00,N,2,19, 20250414,1981,1995,1998,1965,109956,217242835,00,0.00,N,5,-17, 20250411,1998,1978,2000,1947,53650,105659768,00,0.00,N,2,27, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 6e6f99ec27ef..9f89ebea9944 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 +20250416,2350,2370,2375,2310,9371,22013015,00,0.00,N,2,10, 20250415,2340,2310,2370,2300,15965,37086822,00,0.00,N,2,10, 20250414,2330,2350,2635,2315,286658,709528490,00,0.00,N,2,10, 20250411,2320,2285,2345,2260,6220,14360360,00,0.00,N,2,20, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 526a0be30e6a..9e56bcd70c22 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 +20250416,13960,14550,14600,13700,2289,33036400,00,0.00,N,5,-540, 20250415,14500,14390,14500,14340,1774,25548360,00,0.00,N,2,110, 20250414,14390,14290,14400,14290,482,6924780,00,0.00,N,2,260, 20250411,14130,14130,14400,14100,1083,15337250,00,0.00,N,2,40, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index fa9727ac0508..7f0799a608c0 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 +20250416,44750,44750,45000,44400,142640,6382704025,00,0.00,N,2,50, 20250415,44700,44050,44900,43900,180551,8043633200,00,0.00,N,2,800, 20250414,43900,43800,44300,43650,191026,8394389100,00,0.00,N,2,200, 20250411,43700,43250,43850,43000,164012,7144410850,00,0.00,N,3,0, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index 52f50a756c6e..db4ae2e21597 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 +20250416,5520,5690,5690,5520,80885,450732260,00,0.00,N,5,-170, 20250415,5690,5580,5700,5570,68075,385000980,00,0.00,N,2,150, 20250414,5540,5570,5610,5510,95051,528311110,00,0.00,N,5,-20, 20250411,5560,5400,5560,5380,170072,925976180,00,0.00,N,2,10, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index d85b604788fe..655f6a684f25 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 +20250416,3570,3610,3610,3535,24972,88840750,00,0.00,N,5,-45, 20250415,3615,3605,3680,3540,27368,97762265,00,0.00,N,2,80, 20250414,3535,3560,3700,3530,50025,178938005,00,0.00,N,5,-15, 20250411,3550,3530,3635,3500,34601,122940781,00,0.00,N,2,5, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 50cd4900c321..838993a9d73f 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 +20250416,11350,11230,11370,11230,7351,83201900,00,0.00,N,2,50, 20250415,11300,11270,11320,11200,8477,95425380,00,0.00,N,2,30, 20250414,11270,11390,11390,11220,11064,124829175,00,0.00,N,5,-70, 20250411,11340,10890,11480,10780,42570,477528865,00,0.00,N,2,450, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 49123f4b03a7..4bf66574ce86 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 +20250416,7460,7840,8020,7330,57926,442562740,00,0.00,N,5,-330, 20250415,7790,7360,7800,7290,64148,489061470,00,0.00,N,2,510, 20250414,7280,7190,7500,7110,36325,266412590,00,0.00,N,2,100, 20250411,7180,7010,7250,6990,36046,256544035,00,0.00,N,2,130, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 92474bf98e2f..d7d2d38b17c9 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 +20250416,257,258,262,256,415455,107567394,00,0.00,N,5,-1, 20250415,258,264,264,258,442752,115239339,00,0.00,N,5,-5, 20250414,263,266,269,258,633554,165780069,00,0.00,N,5,-2, 20250411,265,261,271,256,646708,171263135,00,0.00,N,2,3, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 7da6aa9f0a4d..2432b59da8b7 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 +20250416,5750,5730,5790,5700,51533,296705065,00,0.00,N,2,20, 20250415,5730,5640,5730,5550,56782,321807760,00,0.00,N,2,130, 20250414,5600,5510,5600,5500,55307,307560265,00,0.00,N,2,120, 20250411,5480,5360,5510,5360,45504,247907380,00,0.00,N,2,30, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 3287aaeedc2e..2afda329965d 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 +20250416,5250,5770,5770,5250,90556,490849035,00,0.00,N,5,-550, 20250415,5800,5820,5930,5580,36015,210113440,00,0.00,N,5,-50, 20250414,5850,5640,6020,5640,82125,482815945,00,0.00,N,2,220, 20250411,5630,5540,5950,5490,69162,396229545,00,0.00,N,2,90, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 150473b3157f..b2f45a7793c9 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 +20250416,7070,7040,7090,7010,12611,88954660,00,0.00,N,3,0, 20250415,7070,7040,7160,7040,25493,180939350,00,0.00,N,2,40, 20250414,7030,7000,7050,6960,14797,103835410,00,0.00,N,2,80, 20250411,6950,6890,6950,6850,6233,43138800,00,0.00,N,5,-10, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index d928f418f594..7dda54fe05f5 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 +20250416,3220,3235,3280,3215,117725,383348903,00,0.00,N,5,-15, 20250415,3235,3150,3240,3132,185307,588754928,00,0.00,N,2,120, 20250414,3115,2975,3125,2975,169273,519433182,00,0.00,N,2,205, 20250411,2910,2940,2940,2850,38234,110746560,00,0.00,N,5,-35, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 170a1c316df4..6ccaa4d84c2b 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 -20250415,994,994,994,994,0,0,00,0.00,Y,3,0, +20250416,994,994,994,994,0,0,00,0.00,Y,3,0, +20250415,994,994,994,994,0,0,00,0.00,Y,0,0, 20250414,994,994,994,994,0,0,00,0.00,Y,0,0, 20250411,994,994,994,994,0,0,00,0.00,N,0,0, 20250410,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index ee50056a853c..524cf95cade4 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 +20250416,42850,42300,42850,42300,176,7511150,00,0.00,N,3,0, 20250415,42850,42850,42950,42350,158,6743100,00,0.00,N,2,100, 20250414,42750,43100,43500,42350,297,12663800,00,0.00,N,5,-250, 20250411,43000,42450,43000,42200,1078,46127950,00,0.00,N,2,250, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index f950dcae7bef..460e660b932b 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 +20250416,1048,1035,1050,1000,759256,786721127,00,0.00,N,2,13, 20250415,1035,957,1045,957,1739028,1770736833,00,0.00,N,2,64, 20250414,971,925,997,920,2442909,2346713062,00,0.00,N,2,46, 20250411,925,919,935,917,171260,158406562,00,0.00,N,5,-3, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 6ac4f39f7607..9e3cd1c0da50 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 +20250416,2060,2220,2245,2050,694730,1472011669,00,0.00,N,5,-160, 20250415,2220,2170,2320,2145,809661,1798531741,00,0.00,N,2,50, 20250414,2170,2255,2255,2100,635951,1383598232,00,0.00,N,5,-85, 20250411,2255,2370,2390,2160,862241,1931111670,00,0.00,N,5,-75, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 557b10418be7..bdd6b9bb6ba8 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 +20250416,2725,2780,2810,2710,63085,174565470,00,0.00,N,5,-75, 20250415,2800,2815,2815,2715,85719,239087970,00,0.00,N,5,-20, 20250414,2820,2845,2885,2790,70728,199258179,00,0.00,N,5,-25, 20250411,2845,2845,2860,2750,30875,86825689,00,0.00,N,3,0, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index d1a14fcb7d69..bbb48ca50a85 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 +20250416,1365,1399,1400,1288,146126,199800489,00,0.00,N,5,-30, 20250415,1395,1356,1400,1341,196252,270862932,00,0.00,N,2,39, 20250414,1356,1347,1367,1346,90179,122155910,00,0.00,N,2,9, 20250411,1347,1315,1348,1300,92296,122972618,00,0.00,N,2,18, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 9b27fef48cb8..00cbe3cde1bd 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 +20250416,1579,1578,1588,1565,35837,56346025,00,0.00,N,2,1, 20250415,1578,1571,1579,1554,59819,93945294,00,0.00,N,2,7, 20250414,1571,1556,1585,1535,43446,68026970,00,0.00,N,2,22, 20250411,1549,1542,1558,1525,21891,33798841,00,0.00,N,2,10, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index cd75698e4e01..4f1bb3fbe71b 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 +20250416,1036,1058,1062,1035,41620,43620597,00,0.00,N,5,-26, 20250415,1062,1053,1067,1047,44549,47022805,00,0.00,N,5,-1, 20250414,1063,1042,1088,1042,59559,62694703,00,0.00,N,2,21, 20250411,1042,1066,1066,1025,48872,51178182,00,0.00,N,5,-24, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index 33dd040d2580..14219909ca04 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 +20250416,5790,5870,6000,5790,63639,375604210,00,0.00,N,5,-60, 20250415,5850,5630,5850,5630,62222,357946180,00,0.00,N,2,270, 20250414,5580,5610,5650,5510,30263,168318530,00,0.00,N,5,-20, 20250411,5600,5480,5650,5470,20252,112446940,00,0.00,N,5,-40, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 1b7009b3cef1..04b8ca303a63 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 +20250416,49500,49300,49650,49300,1407,69695100,00,0.00,N,2,100, 20250415,49400,48750,50000,48750,4570,225332200,00,0.00,N,2,650, 20250414,48750,48300,48800,48300,1400,68103000,00,0.00,N,2,350, 20250411,48400,48450,48500,48200,797,38559350,00,0.00,N,5,-50, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 7dcbab6eb38f..860d0aeaee5f 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 +20250416,4385,4370,4405,4360,3085,13536505,00,0.00,N,5,-5, 20250415,4390,4370,4455,4370,5690,25060584,00,0.00,N,2,20, 20250414,4370,4340,4370,4295,3793,16433653,00,0.00,N,2,55, 20250411,4315,4375,4390,4300,4469,19431680,00,0.00,N,5,-55, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 2b56de1c4334..39c5b2b7c669 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 +20250416,6160,6350,6620,6150,1741010,11063223215,00,0.00,N,5,-230, 20250415,6390,6060,6800,6020,8592249,55869725045,00,0.00,N,2,260, 20250414,6130,6050,6350,5980,1945389,11932667310,00,0.00,N,2,30, 20250411,6100,6200,6570,5920,6574949,40666931725,00,0.00,N,2,200, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index f502df649b38..ab3601aa04c2 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 +20250416,1812,1824,1835,1800,47195,85420643,00,0.00,N,5,-11, 20250415,1823,1825,1829,1817,77752,141883904,00,0.00,N,5,-2, 20250414,1825,1821,1826,1799,68239,124106224,00,0.00,N,2,11, 20250411,1814,1747,1815,1739,92498,165026589,00,0.00,N,2,50, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index c86c0f96c348..b159b638673a 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 +20250416,6530,6600,6600,6470,3731,24245450,00,0.00,N,5,-70, 20250415,6600,6570,6600,6470,8561,55748150,00,0.00,N,2,20, 20250414,6580,6600,6600,6550,4932,32495590,00,0.00,N,5,-20, 20250411,6600,6580,6610,6550,2646,17427270,00,0.00,N,2,20, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 54e5d0b5042d..0b427dcd701d 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 +20250416,57800,56400,57800,56300,894790,51223306700,00,0.00,N,2,1600, 20250415,56200,55800,56400,55800,318980,17875878550,00,0.00,N,2,300, 20250414,55900,56000,56300,55700,272329,15233596800,00,0.00,N,5,-600, 20250411,56500,55400,56500,55200,412082,23051782850,00,0.00,N,2,600, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index f579c756af70..2d115d10ae28 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 +20250416,68600,66900,69800,66900,318849,21964073100,00,0.00,N,2,1900, 20250415,66700,67000,69000,66100,373339,25287148000,00,0.00,N,2,1100, 20250414,65600,62800,66900,62100,510291,33482721200,00,0.00,N,2,2800, 20250411,62800,56900,63900,56900,621930,38011124750,00,0.00,N,2,5400, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index c7931b6c76f1..546f17b5d796 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 +20250416,16080,15560,16520,15400,319436,5159457720,00,0.00,N,2,530, 20250415,15550,14440,15550,14440,354416,5339992020,00,0.00,N,2,1380, 20250414,14170,14520,14590,13960,130042,1834123980,00,0.00,N,5,-330, 20250411,14500,14040,14530,14010,73444,1057783205,00,0.00,N,2,170, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index e699db9a00f2..883b287ac1d8 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 +20250416,23200,23900,23950,23200,156476,3699702725,00,0.00,N,5,-600, 20250415,23800,23900,24200,23600,164006,3910965075,00,0.00,N,2,50, 20250414,23750,23250,25700,23200,748007,18362182400,00,0.00,N,2,700, 20250411,23050,21250,23600,21250,420042,9535554825,00,0.00,N,2,1250, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 264164090ac8..4cb01e0e02cf 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 +20250416,9080,9120,9210,9030,47812,437304315,00,0.00,N,5,-40, 20250415,9120,9020,9170,9020,44173,402959900,00,0.00,N,2,90, 20250414,9030,8910,9040,8860,27016,241570560,00,0.00,N,2,120, 20250411,8910,8890,8940,8780,13956,123760510,00,0.00,N,2,20, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 7343c0aaff64..0258d14a2fe4 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 +20250416,1740,1751,1760,1735,42389,73882673,00,0.00,N,5,-9, 20250415,1749,1735,1753,1725,50555,87959455,00,0.00,N,2,8, 20250414,1741,1744,1749,1726,59914,103987238,00,0.00,N,2,3, 20250411,1738,1730,1738,1706,15467,26636130,00,0.00,N,2,17, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index cbbe60a246e1..599bebef475a 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 +20250416,59700,59600,59800,58900,7447,440980000,00,0.00,N,2,400, 20250415,59300,59000,59500,58400,5503,325336250,00,0.00,N,2,1000, 20250414,58300,58000,58500,57500,11007,638032900,00,0.00,N,2,400, 20250411,57900,57400,58000,56100,5127,292214900,00,0.00,N,2,700, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 5286190054bb..ff89ba2b14ea 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 +20250416,18810,19210,19280,18450,898222,16914485390,00,0.00,N,5,-710, 20250415,19520,19400,19540,18890,723531,13936981970,00,0.00,N,2,300, 20250414,19220,19430,19510,18800,870332,16684276850,00,0.00,N,2,170, 20250411,19050,19000,19490,18760,1262907,24193055900,00,0.00,N,2,240, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index b1b31e5e2c45..70c8f1163625 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 +20250416,1005,990,1047,982,1586844,1613583755,00,0.00,N,2,15, 20250415,990,995,998,975,860292,849162750,00,0.00,N,5,-7, 20250414,997,1025,1029,990,1227232,1227719332,00,0.00,N,5,-29, 20250411,1026,1018,1033,991,1114478,1130489029,00,0.00,N,5,-6, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 0495ffccd153..7da80e2d9361 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 +20250416,17190,17220,17220,17120,5428,93243730,00,0.00,N,5,-30, 20250415,17220,17050,17250,17050,1505,25876770,00,0.00,N,2,40, 20250414,17180,17040,17280,17040,2590,44629940,00,0.00,N,3,0, 20250411,17180,17000,17190,16690,1774,30367205,00,0.00,N,2,120, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 622761a077ca..f2d389981cba 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 +20250416,13450,13610,13730,13450,79407,1078478610,00,0.00,N,5,-200, 20250415,13650,13360,13660,13290,50406,681683830,00,0.00,N,2,290, 20250414,13360,13370,13470,13240,46487,620407270,00,0.00,N,2,30, 20250411,13330,13100,13330,12980,61873,812931465,00,0.00,N,5,-40, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index e5f925dab172..3ca5223b875c 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 +20250416,115400,115500,116500,115300,51045,5909039000,00,0.00,N,5,-400, 20250415,115800,115000,116100,114400,88867,10262605800,00,0.00,N,2,900, 20250414,114900,115300,116300,114500,90051,10358814450,00,0.00,N,5,-400, 20250411,115300,111500,115300,111400,110312,12596295700,00,0.00,N,2,2100, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index af4009077030..d37f03f4a185 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 +20250416,34500,32700,35550,32700,1188523,41446172100,00,0.00,N,2,1800, 20250415,32700,32800,32850,32050,357267,11632038450,00,0.00,N,5,-50, 20250414,32750,33100,33300,32150,299799,9788831850,00,0.00,N,2,50, 20250411,32700,31900,32850,31600,483692,15632526675,00,0.00,N,2,100, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index fa81be1c339a..369195ab33a3 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 +20250416,19930,20350,20350,19910,9759,195850505,00,0.00,N,5,-370, 20250415,20300,20250,20400,20150,4921,99491350,00,0.00,N,2,100, 20250414,20200,20200,20400,19700,15346,307287490,00,0.00,N,5,-150, 20250411,20350,19850,20400,19650,20205,407328195,00,0.00,N,2,550, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 4b0c1ea31117..630b931bc80c 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 +20250416,1437,1451,1467,1437,202152,292764336,00,0.00,N,5,-29, 20250415,1466,1453,1468,1437,175513,256107910,00,0.00,N,2,26, 20250414,1440,1425,1458,1425,377813,545451016,00,0.00,N,2,11, 20250411,1429,1400,1431,1395,236975,335561856,00,0.00,N,2,7, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 39318ebb7625..899de66eb23f 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 +20250416,1627,1715,1721,1541,2566710,4146745260,00,0.00,N,5,-88, 20250415,1715,1759,1859,1710,2152369,3792763683,00,0.00,N,3,0, 20250414,1715,1700,1740,1668,1652804,2816709338,00,0.00,N,5,-36, 20250411,1751,1894,1911,1745,2688771,4810387607,00,0.00,N,5,-148, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 6cdeaf8ef7d0..319651413809 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 +20250416,864,855,865,850,30444,26079525,00,0.00,N,2,4, 20250415,860,859,869,857,116527,100568291,00,0.00,N,2,1, 20250414,859,862,868,858,30159,25959021,00,0.00,N,5,-3, 20250411,862,868,868,857,17935,15444290,00,0.00,N,5,-3, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 435292ad6dbc..7cdf1bb966ee 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 +20250416,238000,234500,241000,230500,8111,1930850000,00,0.00,N,2,3500, 20250415,234500,227000,235500,225500,14428,3328514500,00,0.00,N,2,10500, 20250414,224000,239500,239500,223500,22292,5078840250,00,0.00,N,5,-14000, 20250411,238000,236500,241000,232500,13285,3152199500,00,0.00,N,2,1000, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index f53fe8dbb61e..b32380279677 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 +20250416,3305,3230,3345,3230,14065,46354640,00,0.00,N,2,75, 20250415,3230,3155,3285,3150,10841,34981380,00,0.00,N,2,80, 20250414,3150,3070,3160,3070,5746,18037900,00,0.00,N,2,85, 20250411,3065,3110,3145,3065,13070,40217060,00,0.00,N,5,-15, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 01588b57c183..be09270a0c60 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 +20250416,822,799,823,799,40047,32615831,00,0.00,N,2,18, 20250415,804,799,805,793,29161,23333161,00,0.00,N,2,9, 20250414,795,800,809,791,25095,20027526,00,0.00,N,5,-4, 20250411,799,777,800,777,38274,30258039,00,0.00,N,2,22, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 5e81eac7369d..cec2508f197b 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 +20250416,3370,3430,3450,3365,453287,1535002354,00,0.00,N,5,-55, 20250415,3425,3440,3490,3380,1031850,3527410831,00,0.00,N,2,105, 20250414,3320,3260,3340,3255,311781,1033380899,00,0.00,N,2,55, 20250411,3265,3295,3295,3180,785868,2524081653,00,0.00,N,5,-65, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 1bb8c23116a4..d87e5bf0c459 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 +20250416,2060,2045,2075,2040,13150,27085360,00,0.00,N,5,-10, 20250415,2070,2065,2075,2045,1433,2942400,00,0.00,N,2,15, 20250414,2055,2050,2055,2035,10237,20974125,00,0.00,N,2,10, 20250411,2045,2020,2045,2005,2361,4798670,00,0.00,N,3,0, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 9171ec47e8f7..f47706a7959c 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 +20250416,7800,7700,8180,7600,314100,2489745420,00,0.00,N,2,300, 20250415,7500,7740,7750,7470,113442,855787295,00,0.00,N,5,-250, 20250414,7750,7180,7840,7180,204620,1547413885,00,0.00,N,2,570, 20250411,7180,6800,7180,6800,81297,570131080,00,0.00,N,2,240, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 9f880e2b8a10..729ff2e99dcf 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 +20250416,2870,2900,2900,2855,59370,170596521,00,0.00,N,5,-35, 20250415,2905,2885,2930,2875,140343,407495528,00,0.00,N,2,50, 20250414,2855,2875,2890,2840,86363,246739212,00,0.00,N,5,-15, 20250411,2870,2915,2915,2835,82069,235014300,00,0.00,N,5,-50, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 9a44ef655ee8..9809d0902e13 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 +20250416,5090,5120,5140,5070,59155,301711295,00,0.00,N,5,-30, 20250415,5120,5090,5150,5090,116505,595562480,00,0.00,N,2,20, 20250414,5100,5090,5150,5070,67118,341857920,00,0.00,N,2,20, 20250411,5080,5010,5090,4965,169754,853520396,00,0.00,N,2,10, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 64b7cc571c3e..78a4cf44eca5 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 +20250416,13220,13120,13230,13090,8460,111342290,00,0.00,N,2,100, 20250415,13120,13130,13140,13010,6295,82273470,00,0.00,N,2,110, 20250414,13010,13010,13160,12910,11982,155604655,00,0.00,N,2,10, 20250411,13000,12990,13000,12880,1441,18649710,00,0.00,N,5,-20, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 634ea5e81abc..33a3ba09b4ab 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 +20250416,641,644,669,635,956750,619392545,00,0.00,N,5,-2, 20250415,643,635,655,620,780464,498562931,00,0.00,N,2,12, 20250414,631,628,639,626,698292,441145741,00,0.00,N,2,3, 20250411,628,618,634,604,808157,499251605,00,0.00,N,2,6, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 230e0e2dae1e..c3a8abf4aa00 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 +20250416,3750,3790,3800,3750,13048,49272975,00,0.00,N,5,-50, 20250415,3800,3890,3890,3770,39088,149676095,00,0.00,N,5,-15, 20250414,3815,3735,3855,3735,20801,78789380,00,0.00,N,2,10, 20250411,3805,3680,3820,3565,30904,114328106,00,0.00,N,2,110, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index c105237f8302..5fef782d351e 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 +20250416,688,708,708,685,194291,135335859,00,0.00,N,5,-20, 20250415,708,717,717,694,229346,161089445,00,0.00,N,3,0, 20250414,708,720,735,703,797394,570933539,00,0.00,N,2,2, 20250411,706,678,722,672,1019934,716781690,00,0.00,N,2,37, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 90cb6ed20954..325303ba52e2 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 +20250416,307,320,324,304,1289401,403904529,00,0.00,N,5,-11, 20250415,318,339,339,315,2280253,732006363,00,0.00,N,5,-21, 20250414,339,360,363,326,6197329,2086330647,00,0.00,N,5,-27, 20250411,366,352,409,350,38744420,15021109197,00,0.00,N,2,48, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index a66e19c35f40..8bad94f0eb22 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 -20250415,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250416,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250415,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, 20250414,2765,2765,2765,2765,0,0,00,0.00,Y,0,1844, 20250411,921,921,921,921,0,0,00,0.00,N,0,0, 20250410,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 1dd67b486a77..4fe56905d04a 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,1191,1191,1191,1191,0,0,00,0.00,Y,3,0, +20250416,1191,1191,1191,1191,0,0,00,0.00,Y,3,0, +20250415,1191,1191,1191,1191,0,0,00,0.00,Y,0,0, 20250414,1191,1191,1191,1191,0,0,00,0.00,Y,0,0, 20250411,1191,1172,1201,1100,1164073,1376191794,00,0.00,N,2,19, 20250410,1172,1024,1189,1012,1714248,1919244171,00,0.00,N,2,148, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 9eb714df9c33..907fedfce783 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 +20250416,2190,2170,2255,2155,80210,175874265,00,0.00,N,2,20, 20250415,2170,2140,2180,2125,28919,62185235,00,0.00,N,2,15, 20250414,2155,2125,2175,2110,59981,127753964,00,0.00,N,2,10, 20250411,2145,2170,2175,2120,52501,112443830,00,0.00,N,5,-35, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 73ed908430b2..033104d5cf71 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 +20250416,3655,3700,3700,3590,13718,50028855,00,0.00,N,5,-45, 20250415,3700,3770,3770,3680,28475,105692900,00,0.00,N,2,15, 20250414,3685,3650,3700,3615,30690,112361890,00,0.00,N,2,65, 20250411,3620,3640,3650,3570,25547,92334311,00,0.00,N,5,-20, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index dc41ed485773..9eba1a45cef4 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 +20250416,5930,6100,6100,5840,32180,191691780,00,0.00,N,5,-60, 20250415,5990,5800,6100,5740,131862,784192990,00,0.00,N,2,200, 20250414,5790,5620,5790,5560,26446,151126770,00,0.00,N,2,170, 20250411,5620,5260,5630,5260,30286,168507400,00,0.00,N,2,190, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index fc78251f5a1d..9f88e6355eff 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 +20250416,14450,14670,14670,14350,18476,267516140,00,0.00,N,5,-220, 20250415,14670,14470,14760,14420,41730,609048065,00,0.00,N,2,200, 20250414,14470,14370,14520,14230,21792,312595910,00,0.00,N,5,-10, 20250411,14480,14450,14510,14280,15557,223983725,00,0.00,N,2,10, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index d3bba09bf8b4..a2c149246c9a 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 +20250416,3470,3625,3645,3450,472971,1673282365,00,0.00,N,5,-150, 20250415,3620,3770,3920,3595,1808854,6808513051,00,0.00,N,5,-115, 20250414,3735,3695,3865,3675,2209692,8326485601,00,0.00,N,5,-230, 20250411,3965,2930,3965,2925,5454997,20339152301,00,0.00,N,1,915, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 367061d70c0c..ceb7d28430be 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 +20250416,21850,22550,22800,21750,54127,1195740075,00,0.00,N,5,-700, 20250415,22550,22300,22800,21900,55846,1253482875,00,0.00,N,2,200, 20250414,22350,22300,22700,22100,65048,1454739175,00,0.00,N,2,50, 20250411,22300,21500,22300,21100,130285,2803345800,00,0.00,N,2,200, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 62c9f4024990..6b3f3a1fea2c 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 +20250416,1217,1240,1254,1204,2822314,3457982721,00,0.00,N,5,-58, 20250415,1275,1257,1295,1233,4965870,6265221864,00,0.00,N,2,25, 20250414,1250,1110,1495,1071,34246190,45015611996,00,0.00,N,5,-60, 20250411,1310,1685,1687,1305,15391744,22252144006,00,0.00,N,5,-417, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index f3a048a15273..20023e7bd668 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 +20250416,6390,6580,6580,6390,5804,37311400,00,0.00,N,5,-140, 20250415,6530,6490,6590,6450,7508,49230470,00,0.00,N,2,40, 20250414,6490,6380,6570,6350,3169,20328870,00,0.00,N,2,110, 20250411,6380,6300,6500,6230,2082,13160190,00,0.00,N,2,80, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 2ccc7663dfaa..28ae88e5cb56 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 +20250416,9580,9520,9580,9460,31350,298500795,00,0.00,N,2,30, 20250415,9550,9510,9590,9510,24806,237069730,00,0.00,N,3,0, 20250414,9550,9500,9610,9450,31394,298499770,00,0.00,N,2,50, 20250411,9500,9500,9500,9280,50043,470424410,00,0.00,N,5,-20, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index b1ae3405c670..bdc24bbdc244 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 +20250416,8070,7280,8370,7110,10069945,78729001710,00,0.00,N,2,1010, 20250415,7060,8460,8460,6650,6129503,44554420300,00,0.00,N,5,-1000, 20250414,8060,7400,8980,6970,14984192,120577103835,00,0.00,N,2,1010, 20250411,7050,6370,7290,6300,17898195,121548252130,00,0.00,N,2,1440, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 9debf7fea6c3..d2e757b4433e 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 +20250416,772,776,799,767,39339,30475296,00,0.00,N,5,-4, 20250415,776,774,789,755,83355,64315105,00,0.00,N,2,2, 20250414,774,778,800,769,31510,24380451,00,0.00,N,5,-4, 20250411,778,754,788,754,38339,29491169,00,0.00,N,2,24, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 39de0e12877f..7dc6624290bf 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 +20250416,963,951,971,950,18460,17665935,00,0.00,N,2,13, 20250415,950,946,953,938,23901,22624943,00,0.00,N,2,4, 20250414,946,920,947,919,18835,17577329,00,0.00,N,2,26, 20250411,920,921,922,915,10948,10071488,00,0.00,N,5,-1, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index 57e2d86bb18a..edf4232be512 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 +20250416,1226,1243,1248,1217,188691,232196448,00,0.00,N,5,-19, 20250415,1245,1245,1251,1231,151553,188500730,00,0.00,N,2,7, 20250414,1238,1249,1257,1232,165887,206388318,00,0.00,N,5,-6, 20250411,1244,1234,1244,1202,132663,163481989,00,0.00,N,2,9, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index f5fece996c80..af7dce3c36f0 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 +20250416,2290,2330,2330,2250,312012,712587684,00,0.00,N,3,0, 20250415,2290,2360,2360,2270,536249,1231446157,00,0.00,N,5,-65, 20250414,2355,2335,2415,2300,1074572,2537122975,00,0.00,N,2,70, 20250411,2285,2310,2365,2230,1571750,3633398968,00,0.00,N,2,25, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 548641b9c3aa..da50723bd862 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 +20250416,76400,76400,78000,75300,157300,12122552100,00,0.00,N,2,1100, 20250415,75300,74500,76100,74000,156836,11813258738,00,0.00,N,2,800, 20250414,74500,71000,75200,70200,215490,15957883350,00,0.00,N,2,3700, 20250411,70800,69500,71200,68500,185215,13076318200,00,0.00,N,2,300, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 3f5ab36c39c4..077ee03c8d4b 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 +20250416,4275,4240,4380,4240,7813,33690360,00,0.00,N,5,-20, 20250415,4295,4260,4340,4180,14744,63380635,00,0.00,N,2,35, 20250414,4260,4200,4285,4185,22280,94779649,00,0.00,N,2,75, 20250411,4185,4110,4205,4080,13740,57044520,00,0.00,N,2,75, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index a7a41c5e1883..fff1d846eee9 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 +20250416,2250,2255,2255,2195,9179,20496690,00,0.00,N,5,-5, 20250415,2255,2250,2265,2225,12900,28883145,00,0.00,N,2,5, 20250414,2250,2200,2260,2200,29793,66504325,00,0.00,N,2,50, 20250411,2200,2180,2200,2160,20884,45456745,00,0.00,N,2,20, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 1d1834132ba6..236f3448bf13 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 +20250416,7960,8270,8300,7910,12699,101164950,00,0.00,N,5,-90, 20250415,8050,8260,8260,7920,89931,723362650,00,0.00,N,2,160, 20250414,7890,7820,8000,7760,10986,86285880,00,0.00,N,2,10, 20250411,7880,7800,8120,7660,28920,224283160,00,0.00,N,3,0, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index bf2c7d16eb11..16cd602b9f73 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 +20250416,306,237,306,236,35621468,10473535854,00,0.00,N,1,70, 20250415,236,239,241,232,399191,94214125,00,0.00,N,3,0, 20250414,236,245,247,231,890281,211903662,00,0.00,N,5,-16, 20250411,252,254,258,249,172752,43316381,00,0.00,N,5,-2, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index 1df4c007404e..9e1d5c3d085f 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 +20250416,23850,25150,25450,23850,575614,14082428100,00,0.00,N,5,-1250, 20250415,25100,25350,25400,24550,577689,14453722600,00,0.00,N,5,-50, 20250414,25150,25650,25800,25050,623842,15799040475,00,0.00,N,5,-150, 20250411,25300,25400,25800,25000,700168,17726566700,00,0.00,N,5,-600, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 03185feb2fc6..6ac0cdd4af4a 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 +20250416,922,922,941,917,72200,67037351,00,0.00,N,5,-7, 20250415,929,899,940,899,369711,340582429,00,0.00,N,2,23, 20250414,906,907,909,895,72567,65582688,00,0.00,N,2,2, 20250411,904,877,907,877,136214,122211568,00,0.00,N,2,28, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index baf075a43587..2f6b078fea3e 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 +20250416,2355,2370,2385,2345,8058,18919282,00,0.00,N,5,-15, 20250415,2370,2340,2375,2335,80313,189498726,00,0.00,N,2,30, 20250414,2340,2335,2350,2325,23806,55753880,00,0.00,N,2,10, 20250411,2330,2335,2370,2200,28694,65894500,00,0.00,N,3,0, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index 387ac5acc9e4..ee8d81cc9c2d 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 +20250416,5100,5110,5410,5100,29680,154922860,00,0.00,N,3,0, 20250415,5100,5100,5190,5040,5481,28072350,00,0.00,N,3,0, 20250414,5100,5110,5150,5000,5792,29398215,00,0.00,N,2,60, 20250411,5040,5100,5150,5040,6128,31065930,00,0.00,N,5,-110, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index b0e2757e25df..0f12ad43537b 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 +20250416,21800,23550,23550,21450,539354,11961364075,00,0.00,N,5,-1750, 20250415,23550,23050,23700,22650,297647,6899490500,00,0.00,N,2,750, 20250414,22800,23100,23100,22300,148987,3371874725,00,0.00,N,2,300, 20250411,22500,22400,23050,22100,299305,6794198475,00,0.00,N,2,400, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index d6597ccc9dff..0243e0a9a3a4 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 +20250416,5770,6100,6100,5760,159564,934621845,00,0.00,N,5,-290, 20250415,6060,5920,6190,5890,189677,1145068030,00,0.00,N,2,20, 20250414,6040,5940,6050,5750,156459,930140130,00,0.00,N,2,60, 20250411,5980,6340,6350,5980,253170,1545005005,00,0.00,N,5,-370, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index 75b5eb8fd492..c37bd11dddfb 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 +20250416,3215,3195,3230,3190,66074,212008600,00,0.00,N,3,0, 20250415,3215,3200,3240,3195,75797,244084049,00,0.00,N,2,15, 20250414,3200,3160,3215,3150,118273,375965772,00,0.00,N,2,45, 20250411,3155,3170,3175,3130,90486,285292249,00,0.00,N,5,-5, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 670836b1c778..4c93d71239d3 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 +20250416,1822,1767,1866,1767,279112,511179132,00,0.00,N,2,57, 20250415,1765,1810,1838,1760,315738,560593265,00,0.00,N,5,-36, 20250414,1801,1792,1864,1781,204751,374791993,00,0.00,N,5,-8, 20250411,1809,1791,1810,1775,233253,419089228,00,0.00,N,2,5, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 1198ab83e667..ae6009991e54 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 +20250416,33900,33150,33900,33150,922,30728000,00,0.00,N,2,750, 20250415,33150,33950,33950,33150,2636,88099450,00,0.00,N,5,-850, 20250414,34000,33650,34000,33400,1144,38525350,00,0.00,N,2,350, 20250411,33650,33850,33900,33000,3859,128974400,00,0.00,N,5,-350, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index 7325fee7b4a2..ceee333ca51d 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 -20250415,109,109,109,109,0,0,00,0.00,Y,3,0, +20250416,109,109,109,109,0,0,00,0.00,Y,3,0, +20250415,109,109,109,109,0,0,00,0.00,Y,0,0, 20250414,109,109,109,109,0,0,00,0.00,Y,0,0, 20250411,109,109,109,109,0,0,00,0.00,N,0,0, 20250410,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 51f7aca3f2b7..114a902df57b 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 +20250416,62800,63300,63300,62200,19026,1190011800,00,0.00,N,5,-300, 20250415,63100,62500,63700,62400,46791,2953811650,00,0.00,N,2,500, 20250414,62600,62600,63300,62100,28653,1789845050,00,0.00,N,5,-500, 20250411,63100,62300,63500,61900,30653,1924878750,00,0.00,N,2,200, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index e35cbd7a7475..fdd15930e9f8 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 +20250416,20050,20100,20500,20050,26296,532843950,00,0.00,N,5,-350, 20250415,20400,19880,20450,19830,48572,980205805,00,0.00,N,2,590, 20250414,19810,19690,19880,19550,25210,498897145,00,0.00,N,2,270, 20250411,19540,19200,19550,19200,15428,299474095,00,0.00,N,5,-50, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 0fd5b15ddc3f..46e4569f7a87 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 +20250416,7690,7660,7700,7620,7362,56342340,00,0.00,N,2,30, 20250415,7660,7560,7710,7520,21866,167453290,00,0.00,N,2,110, 20250414,7550,7520,7550,7440,7016,52775140,00,0.00,N,2,100, 20250411,7450,7460,7530,7360,11213,83558895,00,0.00,N,5,-10, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index cae76d347137..333eb38f9d2d 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 +20250416,565,563,566,559,97446,54812266,00,0.00,N,2,5, 20250415,560,558,564,557,115620,64757336,00,0.00,N,2,3, 20250414,557,555,560,555,59165,32954880,00,0.00,N,2,2, 20250411,555,547,557,547,48577,26826407,00,0.00,N,2,8, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index d80056b1bf18..fa3076606749 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 +20250416,3105,3080,3130,3025,24359,75270557,00,0.00,N,2,60, 20250415,3045,3250,3250,3045,58411,180813510,00,0.00,N,5,-140, 20250414,3185,3300,3300,3170,19541,62699035,00,0.00,N,5,-40, 20250411,3225,3255,3330,3185,10843,34980250,00,0.00,N,5,-30, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index 4860401e997a..bc71c706f960 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 +20250416,1010,1034,1081,1010,28231,29097153,00,0.00,N,5,-24, 20250415,1034,1073,1073,1015,27394,28221928,00,0.00,N,2,11, 20250414,1023,1081,1081,1012,28357,29259766,00,0.00,N,3,0, 20250411,1023,1050,1060,1007,47545,48932034,00,0.00,N,5,-10, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 4bc251d1c20a..4757b7eb285c 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 +20250416,5760,5810,5860,5730,15101,87266835,00,0.00,N,5,-90, 20250415,5850,5810,5850,5690,57651,332644055,00,0.00,N,2,100, 20250414,5750,5760,5800,5700,19240,110224790,00,0.00,N,5,-10, 20250411,5760,5690,5800,5580,22207,126296390,00,0.00,N,2,40, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index cd11ae12a579..0a25e6826168 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 +20250416,5650,5740,5790,5650,18355,104349540,00,0.00,N,5,-90, 20250415,5740,5550,6430,5530,397536,2388617400,00,0.00,N,2,240, 20250414,5500,5440,5520,5430,2649,14544520,00,0.00,N,2,50, 20250411,5450,5470,5490,5410,6531,35520220,00,0.00,N,5,-20, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 0a6a690d5b9e..b31905058924 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 +20250416,8840,8850,8870,8770,6391,56367440,00,0.00,N,5,-10, 20250415,8850,8790,8860,8730,4592,40483180,00,0.00,N,2,120, 20250414,8730,8650,8750,8640,7164,62065190,00,0.00,N,2,80, 20250411,8650,8480,8650,8380,4635,39620320,00,0.00,N,2,150, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 41690841d538..c691a259c848 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 +20250416,25850,25650,26000,25600,16824,433556600,00,0.00,N,2,150, 20250415,25700,25550,25750,25450,8952,229042175,00,0.00,N,2,150, 20250414,25550,25450,25650,25400,6170,157623575,00,0.00,N,2,100, 20250411,25450,25450,25450,25150,8137,205597325,00,0.00,N,3,0, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index c2e4c4bb0239..536d1b9ca915 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 +20250416,1300,1263,1338,1260,342333,447829969,00,0.00,N,2,37, 20250415,1263,1268,1280,1254,75894,96337690,00,0.00,N,5,-11, 20250414,1274,1245,1280,1240,148029,186739015,00,0.00,N,2,29, 20250411,1245,1210,1245,1198,89350,109103310,00,0.00,N,2,35, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index 67f909581bfe..b102f6a01aa9 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 +20250416,10250,10490,10570,10200,99391,1029112465,00,0.00,N,5,-260, 20250415,10510,10490,10540,10330,71203,744059020,00,0.00,N,2,30, 20250414,10480,10450,10480,10350,104591,1091587780,00,0.00,N,2,150, 20250411,10330,10050,10330,10000,101835,1033265940,00,0.00,N,3,0, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 89ce5747558f..012949a74324 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 +20250416,2000,2055,2095,2000,13753,27764025,00,0.00,N,5,-55, 20250415,2055,2060,2115,2040,6246,12794920,00,0.00,N,5,-5, 20250414,2060,2070,2145,2020,16804,34548400,00,0.00,N,5,-10, 20250411,2070,2130,2145,2020,15695,32425205,00,0.00,N,5,-60, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index 09306a094fa6..fec81c0c05ba 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 +20250416,12210,12290,12600,12200,4648,57400340,00,0.00,N,5,-60, 20250415,12270,12020,12270,12020,6946,84669075,00,0.00,N,2,220, 20250414,12050,11900,12080,11880,2760,33083880,00,0.00,N,2,40, 20250411,12010,11630,12060,11140,9646,114072010,00,0.00,N,2,260, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 13a98cc8cbc2..565c78dadfdf 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 +20250416,14470,14330,14470,14310,475288,6846899945,00,0.00,N,2,110, 20250415,14360,14200,14360,14200,707946,10124152600,00,0.00,N,2,210, 20250414,14150,13990,14200,13990,549299,7755803940,00,0.00,N,2,160, 20250411,13990,14020,14110,13890,750651,10500405515,00,0.00,N,5,-230, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 99363da77815..b1c82eb961f7 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 +20250416,3505,3510,3575,3475,64401,227931125,00,0.00,N,5,-5, 20250415,3510,3580,3580,3450,72094,252334772,00,0.00,N,2,5, 20250414,3505,3590,3590,3435,51222,179497246,00,0.00,N,5,-15, 20250411,3520,3470,3535,3435,64531,225182340,00,0.00,N,2,35, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 97f6dffd893a..12161f98a9e4 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 +20250416,9480,9520,9670,9380,195387,1870854660,00,0.00,N,5,-80, 20250415,9560,9540,9640,9320,203340,1930638720,00,0.00,N,2,100, 20250414,9460,9150,9630,9110,380777,3557266435,00,0.00,N,2,320, 20250411,9140,8900,9180,8790,269800,2444319220,00,0.00,N,2,270, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 018fa08ccbbd..dd399ff90e4f 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 +20250416,2215,2265,2265,2205,445325,994208620,00,0.00,N,5,-45, 20250415,2260,2240,2270,2185,498229,1115599069,00,0.00,N,2,40, 20250414,2220,2195,2240,2185,514897,1142372826,00,0.00,N,2,25, 20250411,2195,2160,2210,2150,742003,1617934239,00,0.00,N,5,-5, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 9cda7bb64f67..992d1457e51f 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 +20250416,1935,1916,1935,1897,41489,79771971,00,0.00,N,2,19, 20250415,1916,1910,1925,1897,14348,27399230,00,0.00,N,2,6, 20250414,1910,1924,1924,1880,14459,27565828,00,0.00,N,2,14, 20250411,1896,1909,1909,1890,17948,34094995,00,0.00,N,5,-18, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index f3a38d46fe28..71593d556e8d 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 -20250415,899,899,899,899,0,0,00,0.00,Y,3,0, +20250416,899,899,899,899,0,0,00,0.00,Y,3,0, +20250415,899,899,899,899,0,0,00,0.00,Y,0,0, 20250414,899,899,899,899,0,0,00,0.00,Y,0,0, 20250411,899,899,899,899,0,0,00,0.00,N,0,0, 20250410,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 9b377b57c536..7a8186623d34 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 +20250416,9270,10000,10220,9200,169951,1621107820,00,0.00,N,5,-730, 20250415,10000,10110,10150,9300,222022,2187992705,00,0.00,N,5,-190, 20250414,10190,10420,11490,9900,546578,5849240640,00,0.00,N,5,-990, 20250411,11180,12080,12540,10430,290516,3246190095,00,0.00,N,5,-650, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 3892af3f3944..86436fae0a77 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 +20250416,1919,1969,1969,1915,562177,1086987226,00,0.00,N,5,-51, 20250415,1970,1940,1990,1925,895038,1746916655,00,0.00,N,2,43, 20250414,1927,2000,2015,1912,1001378,1941804826,00,0.00,N,5,-64, 20250411,1991,1940,2015,1905,2432286,4755433643,00,0.00,N,2,51, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 14cb06de5a10..499f790cf4bc 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 +20250416,2090,2095,2115,2060,258417,539296718,00,0.00,N,3,0, 20250415,2090,2035,2100,2000,262398,543420558,00,0.00,N,2,55, 20250414,2035,1994,2060,1976,238595,482455550,00,0.00,N,2,41, 20250411,1994,1926,1998,1895,240445,468099982,00,0.00,N,2,68, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 492e49002add..ee6eec6a7234 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 +20250416,3820,3860,3910,3770,41111,157769855,00,0.00,N,5,-80, 20250415,3900,3850,3920,3850,47898,185718880,00,0.00,N,2,20, 20250414,3880,3895,3910,3825,51747,199924154,00,0.00,N,2,25, 20250411,3855,3760,3855,3715,84328,320405594,00,0.00,N,2,110, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 2fc78d91dbf0..5f6577319c8c 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 +20250416,904,913,916,902,23267,21126688,00,0.00,N,5,-3, 20250415,907,907,918,901,28130,25499592,00,0.00,N,3,0, 20250414,907,909,913,900,42964,38992819,00,0.00,N,2,14, 20250411,893,892,893,880,19525,17296766,00,0.00,N,3,0, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index de377c57940e..4a08ebc413e4 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 +20250416,2755,2810,2825,2745,33535,92889459,00,0.00,N,5,-35, 20250415,2790,2770,2875,2745,125954,352739787,00,0.00,N,2,85, 20250414,2705,2690,2740,2660,60949,164058410,00,0.00,N,2,50, 20250411,2655,2670,2670,2595,57356,150753901,00,0.00,N,5,-15, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 0c3de8d2a1a2..4b34964a0551 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 +20250416,1757,1778,1810,1757,129429,230184940,00,0.00,N,5,-28, 20250415,1785,1779,1836,1746,483396,866186678,00,0.00,N,2,56, 20250414,1729,1705,1730,1685,163057,280417011,00,0.00,N,2,24, 20250411,1705,1655,1706,1635,243389,409957929,00,0.00,N,2,50, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index f1e4d6e4edc5..08189f404538 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 +20250416,4605,4775,4785,4605,309282,1442457095,00,0.00,N,5,-140, 20250415,4745,4810,4835,4735,320726,1535639891,00,0.00,N,5,-10, 20250414,4755,5240,5260,4745,1029922,4988324980,00,0.00,N,5,-575, 20250411,5330,5310,5380,5050,395895,2077865000,00,0.00,N,2,20, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index 61ceaf98e063..9f7c824b32dc 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 +20250416,4370,4460,4460,4370,59841,263329887,00,0.00,N,5,-85, 20250415,4455,4360,4465,4355,64200,283011044,00,0.00,N,2,70, 20250414,4385,4350,4430,4300,67156,293778767,00,0.00,N,5,-50, 20250411,4435,4400,4485,4300,130680,573832629,00,0.00,N,2,45, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index f8fc13b3eff8..3b263d11d3bd 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 +20250416,43450,43400,43550,43150,2764,119692000,00,0.00,N,2,50, 20250415,43400,43150,43450,43150,86227,3742167325,00,0.00,N,2,50, 20250414,43350,43050,43450,42950,3700,160242350,00,0.00,N,2,300, 20250411,43050,42950,43050,42550,1702,72868150,00,0.00,N,2,50, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index a0aa4ee2ff14..5ebeaeeb2ab2 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 +20250416,6440,6650,6690,6430,895135,5833728420,00,0.00,N,5,-310, 20250415,6750,6580,6900,6380,1397938,9294489525,00,0.00,N,2,240, 20250414,6510,6550,6580,6410,878545,5718508855,00,0.00,N,2,60, 20250411,6450,5990,6480,5980,1085236,6819800790,00,0.00,N,2,340, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 399303de2bab..c19beef19d59 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 +20250416,694,691,718,691,56464,39529537,00,0.00,N,5,-8, 20250415,702,693,710,687,113661,79616389,00,0.00,N,2,10, 20250414,692,678,694,678,108328,74533442,00,0.00,N,2,11, 20250411,681,677,684,661,41320,28071300,00,0.00,N,2,4, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 525af7437e71..d43a2c59cfaa 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 +20250416,3145,3130,3150,3115,5911,18498597,00,0.00,N,2,15, 20250415,3130,3140,3155,3090,10855,33884025,00,0.00,N,2,40, 20250414,3090,3160,3170,3090,7053,21922370,00,0.00,N,5,-30, 20250411,3120,3085,3120,3075,2757,8553240,00,0.00,N,2,35, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 470e9c5dcf4c..e563f1584606 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 +20250416,60700,63300,63300,60700,23104,1420124550,00,0.00,N,5,-2500, 20250415,63200,62600,63200,61200,32567,2029731550,00,0.00,N,2,2000, 20250414,61200,61900,62800,60800,49400,3040016850,00,0.00,N,5,-600, 20250411,61800,63300,63300,61300,37133,2303833900,00,0.00,N,5,-1500, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index 35f9731b4958..61d138567bf5 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 +20250416,3930,4180,4180,3915,1513737,6132412531,00,0.00,N,5,-110, 20250415,4040,4180,4205,3980,1144939,4643871181,00,0.00,N,5,-120, 20250414,4160,4305,4515,4115,1633968,6987854337,00,0.00,N,5,-210, 20250411,4370,4630,4755,4280,1627360,7214418519,00,0.00,N,5,-290, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index c7afdd865f79..28c2c841c084 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 +20250416,813,818,820,808,270459,220088424,00,0.00,N,5,-5, 20250415,818,813,820,805,367794,299596938,00,0.00,N,2,5, 20250414,813,824,824,803,428013,348355956,00,0.00,N,2,1, 20250411,812,757,814,751,886809,704918665,00,0.00,N,2,49, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 24b2130f4803..344e74469ab6 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 +20250416,5100,5010,5280,5010,20434,105564850,00,0.00,N,3,0, 20250415,5100,5010,5160,4980,25721,130246945,00,0.00,N,2,50, 20250414,5050,5120,5120,4850,31398,157033410,00,0.00,N,5,-70, 20250411,5120,5050,5120,4870,33500,164961765,00,0.00,N,2,40, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 957384198b3e..134d14aff314 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 +20250416,879,941,941,874,2150606,1940870979,00,0.00,N,5,-48, 20250415,927,937,947,916,1608603,1501637551,00,0.00,N,5,-15, 20250414,942,940,991,925,2775964,2660422234,00,0.00,N,5,-22, 20250411,964,966,970,920,2005900,1904389888,00,0.00,N,5,-16, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index bfe75284acf2..d66145779ae5 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 +20250416,7570,7660,7660,7570,5998,45658410,00,0.00,N,5,-80, 20250415,7650,7620,7650,7540,1621,12342730,00,0.00,N,2,60, 20250414,7590,7640,7640,7480,4866,36684010,00,0.00,N,2,30, 20250411,7560,7490,7620,7410,8444,63490550,00,0.00,N,2,10, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index 9d07f0de300b..c0860a7bf16a 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 +20250416,4265,4380,4420,4255,265271,1150366435,00,0.00,N,5,-130, 20250415,4395,4400,4430,4365,296159,1303449498,00,0.00,N,2,35, 20250414,4360,4370,4430,4330,335075,1463671448,00,0.00,N,2,70, 20250411,4290,4145,4315,4120,520585,2205177370,00,0.00,N,2,80, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 457a57205fa3..8104288719cd 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 +20250416,6450,6420,6530,6400,96438,622906160,00,0.00,N,2,40, 20250415,6410,6330,6450,6310,73858,473184080,00,0.00,N,2,80, 20250414,6330,6230,6360,6220,73165,460954230,00,0.00,N,2,110, 20250411,6220,6180,6240,6130,50844,313808570,00,0.00,N,2,20, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index c62071bc0d00..ec8b8a20c0f5 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 +20250416,6580,6640,6680,6500,24701,162058140,00,0.00,N,5,-10, 20250415,6590,6900,7010,6410,60359,402196655,00,0.00,N,5,-310, 20250414,6900,7040,7400,6720,75194,524986980,00,0.00,N,2,50, 20250411,6850,7160,7320,6790,65715,454593710,00,0.00,N,5,-310, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index e26a8e7b2a33..e429481cd891 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 +20250416,2910,2990,3005,2890,405599,1187214118,00,0.00,N,5,-80, 20250415,2990,3025,3040,2975,396502,1192580722,00,0.00,N,5,-55, 20250414,3045,3070,3080,3000,459449,1395128966,00,0.00,N,5,-35, 20250411,3080,3030,3140,2955,620169,1883213397,00,0.00,N,2,15, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 5355690b4f0b..613098506021 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 +20250416,1867,1812,1896,1811,56269,104354087,00,0.00,N,2,56, 20250415,1811,1790,1829,1790,31608,57265952,00,0.00,N,5,-8, 20250414,1819,1820,1834,1798,32872,59931667,00,0.00,N,3,0, 20250411,1819,1791,1821,1791,13123,23763525,00,0.00,N,2,29, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index e32957e5b4ef..0060492f170f 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 +20250416,8470,8770,8860,8450,79880,689578640,00,0.00,N,5,-250, 20250415,8720,8830,8840,8620,125934,1100039020,00,0.00,N,2,20, 20250414,8700,8890,8930,8590,141303,1232630130,00,0.00,N,2,150, 20250411,8550,8200,8800,8130,203455,1719427860,00,0.00,N,2,100, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 71e4e69c9d16..c217a9b9363c 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 +20250416,53200,57900,58100,53000,164915,9036004700,00,0.00,N,5,-4300, 20250415,57500,57100,61800,56700,251419,14850449650,00,0.00,N,5,-200, 20250414,57700,57400,59200,55800,211530,12167374100,00,0.00,N,5,-1300, 20250411,59000,63600,64300,58600,242970,14647921300,00,0.00,N,5,-3700, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index dbf2897cfe02..a98dc98c5352 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 +20250416,6510,6640,6740,6400,1109966,7324405315,00,0.00,N,5,-20, 20250415,6530,6510,6620,6480,695114,4550413045,00,0.00,N,2,30, 20250414,6500,6500,6640,6370,893495,5800663075,00,0.00,N,2,10, 20250411,6490,6450,6520,6320,1174377,7563479985,00,0.00,N,2,160, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index c3356f9181b3..0a9562435cce 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 +20250416,1645,1580,1688,1580,45813,74785409,00,0.00,N,2,73, 20250415,1572,1590,1617,1559,19529,30927439,00,0.00,N,5,-7, 20250414,1579,1596,1615,1439,111476,169909100,00,0.00,N,5,-36, 20250411,1615,1592,1629,1568,24885,39770645,00,0.00,N,2,23, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 8ef5ad61a615..b3afe9777115 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 +20250416,7560,7620,7940,7500,483084,3724141465,00,0.00,N,5,-60, 20250415,7620,7660,7700,7500,203099,1541059270,00,0.00,N,5,-40, 20250414,7660,7490,7910,7050,593338,4516770425,00,0.00,N,2,120, 20250411,7540,7430,7600,7300,228114,1701809030,00,0.00,N,2,70, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index d77c4b6367fc..fe4ef6ca0db0 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 +20250416,10290,10490,10600,10250,72464,750054450,00,0.00,N,5,-250, 20250415,10540,10110,10930,10110,216271,2290910665,00,0.00,N,2,310, 20250414,10230,10550,10710,10200,126557,1319957170,00,0.00,N,5,-300, 20250411,10530,10300,10570,10080,225620,2357658475,00,0.00,N,2,340, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index a119bcb54e05..d169a3535652 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 +20250416,2195,2180,2195,2165,13254,28879400,00,0.00,N,2,15, 20250415,2180,2120,2180,2120,10155,21824890,00,0.00,N,2,60, 20250414,2120,2130,2165,2105,10797,22864950,00,0.00,N,2,15, 20250411,2105,2150,2150,2100,13993,29743415,00,0.00,N,5,-45, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index 90babaa40704..770c31739698 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 +20250416,2490,2535,2535,2475,107953,270725850,00,0.00,N,5,-45, 20250415,2535,2550,2575,2485,143337,363856685,00,0.00,N,3,0, 20250414,2535,2500,2535,2455,105591,264605795,00,0.00,N,2,30, 20250411,2505,2525,2525,2450,142853,354597996,00,0.00,N,5,-20, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 1201d17c95e2..da523f8fe7a0 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 +20250416,24850,24250,25050,24100,86435,2141558125,00,0.00,N,2,800, 20250415,24050,23950,24150,23725,46222,1107836725,00,0.00,N,2,100, 20250414,23950,24000,24150,23500,75848,1811510025,00,0.00,N,3,0, 20250411,23950,23600,24000,23450,38657,920312425,00,0.00,N,3,0, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index d53df70cdc36..684f8d75861a 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,204,204,204,204,0,0,00,0.00,Y,3,0, +20250416,204,204,204,204,0,0,00,0.00,Y,3,0, +20250415,204,204,204,204,0,0,00,0.00,Y,0,0, 20250414,204,204,204,204,0,0,00,0.00,Y,0,0, 20250411,204,195,204,195,275642,54655550,00,0.00,N,2,2, 20250410,202,194,202,192,495620,96744712,00,0.00,N,2,8, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 6181a9f2e72e..1e2de46e8c08 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 +20250416,2290,2315,2360,2290,122824,285317009,00,0.00,N,5,-25, 20250415,2315,2285,2355,2280,115630,267698290,00,0.00,N,2,15, 20250414,2300,2280,2315,2280,82611,189848790,00,0.00,N,2,5, 20250411,2295,2240,2295,2190,76629,173068355,00,0.00,N,2,55, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 822061e0f340..25da6972decc 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 +20250416,2215,2265,2490,2180,3590845,8341217342,00,0.00,N,5,-35, 20250415,2250,2200,2265,2185,419363,934911092,00,0.00,N,2,40, 20250414,2210,2150,2215,2125,565699,1239382580,00,0.00,N,2,60, 20250411,2150,2095,2165,2085,665773,1417970547,00,0.00,N,2,55, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index f4cc17b95547..5b88ae9df8fa 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 +20250416,3450,3430,3455,3415,17624,60581212,00,0.00,N,2,15, 20250415,3435,3410,3450,3395,48796,167171011,00,0.00,N,2,30, 20250414,3405,3410,3415,3380,58286,198007257,00,0.00,N,5,-5, 20250411,3410,3380,3415,3350,43116,146483941,00,0.00,N,2,35, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 92fa1c512d1b..40712b60e066 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 +20250416,1170,1166,1188,1165,364316,428759376,00,0.00,N,5,-6, 20250415,1176,1158,1176,1138,362583,422152321,00,0.00,N,2,15, 20250414,1161,1158,1181,1136,584329,677615920,00,0.00,N,2,40, 20250411,1121,1091,1130,1091,192805,215012812,00,0.00,N,2,7, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index b22eaa415195..e4b03a1091b0 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 +20250416,1216,1200,1216,1195,358560,433414008,00,0.00,N,2,16, 20250415,1200,1192,1206,1188,202883,243300554,00,0.00,N,2,3, 20250414,1197,1186,1200,1186,183968,219975459,00,0.00,N,2,11, 20250411,1186,1175,1194,1170,244787,289322102,00,0.00,N,2,4, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index cd34955afce4..9f7282ed3916 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 +20250416,865,860,879,858,140596,121935182,00,0.00,N,2,1, 20250415,864,869,869,858,35735,30855673,00,0.00,N,2,4, 20250414,860,857,870,851,124504,106847573,00,0.00,N,2,3, 20250411,857,854,870,850,105907,91076422,00,0.00,N,2,3, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index e1b1af1ea3a9..153e9f7b0e6f 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 +20250416,2540,2485,2590,2420,5675064,14254532520,00,0.00,N,2,55, 20250415,2485,2695,2725,2465,4619401,11789958563,00,0.00,N,5,-170, 20250414,2655,2790,2860,2540,18030071,48774952016,00,0.00,N,5,-25, 20250411,2680,2735,3005,2645,40359474,114055445015,00,0.00,N,2,35, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 3e471de44e86..2a8f203bec10 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 +20250416,835,813,835,808,67296,55351821,00,0.00,N,2,24, 20250415,811,813,815,802,37690,30528958,00,0.00,N,2,2, 20250414,809,803,816,803,34637,27933815,00,0.00,N,2,6, 20250411,803,805,819,800,68068,55036551,00,0.00,N,5,-4, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 910aff05d106..89829eaca9d9 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 +20250416,19140,19240,19350,18920,601672,11485816695,00,0.00,N,5,-230, 20250415,19370,19200,19630,19160,715438,13879416830,00,0.00,N,2,230, 20250414,19140,19410,19450,19040,624954,11994140075,00,0.00,N,5,-190, 20250411,19330,18990,19380,18880,694351,13317073600,00,0.00,N,2,40, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 2c6a9b25941e..e5ac19966266 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 +20250416,3070,3245,3280,3020,129555,408852662,00,0.00,N,5,-90, 20250415,3160,3280,3280,3020,244473,767685771,00,0.00,N,5,-15, 20250414,3175,3230,3395,3035,381326,1219321866,00,0.00,N,2,5, 20250411,3170,3630,3635,3125,506135,1662963712,00,0.00,N,5,-465, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 17fe318d6893..78e950fab446 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 +20250416,14200,14130,14300,14090,37829,536802210,00,0.00,N,2,120, 20250415,14080,14130,14260,14050,30156,426843495,00,0.00,N,3,0, 20250414,14080,14300,14300,14000,38787,548052500,00,0.00,N,2,80, 20250411,14000,13740,14200,13710,42668,599395970,00,0.00,N,2,130, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index e41a9b76fb83..f64c7a9c015d 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 +20250416,114000,114800,115400,114000,99707,11428866100,00,0.00,N,5,-1400, 20250415,115400,114200,115900,114000,143161,16515571250,00,0.00,N,2,1700, 20250414,113700,114500,115000,113300,136454,15555570950,00,0.00,N,5,-800, 20250411,114500,112000,114500,111500,192141,21831128500,00,0.00,N,2,700, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index a1037655d667..52bbf0d3d759 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 +20250416,54400,54000,54700,53600,369859,20049018900,00,0.00,N,2,300, 20250415,54100,53400,55000,52300,619057,33344913800,00,0.00,N,2,1300, 20250414,52800,50600,53300,50500,782995,40706707700,00,0.00,N,2,500, 20250411,52300,51500,52500,51000,596826,30785145450,00,0.00,N,5,-300, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 4e7f1a4e8c7c..db9bbd7b7331 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 +20250416,3330,3360,3360,3295,520517,1729635777,00,0.00,N,2,10, 20250415,3320,3340,3380,3320,862814,2890314935,00,0.00,N,5,-15, 20250414,3335,3325,3335,3250,814243,2693054382,00,0.00,N,2,45, 20250411,3290,3205,3305,3205,1177334,3855972122,00,0.00,N,2,20, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index aa9eb381fa78..5285f83f1c3e 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 +20250416,18180,18290,18290,18060,4674,85038010,00,0.00,N,5,-250, 20250415,18430,17980,18500,17870,10462,191771270,00,0.00,N,2,450, 20250414,17980,17900,18170,17650,7137,128025130,00,0.00,N,2,330, 20250411,17650,17450,17750,17150,10670,186006390,00,0.00,N,5,-40, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index ed0d57e8fc19..9625448973c4 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 +20250416,2370,2460,2545,2350,291885,708073959,00,0.00,N,5,-90, 20250415,2460,2410,2565,2345,545629,1345932933,00,0.00,N,2,85, 20250414,2375,2355,2410,2285,175712,413552635,00,0.00,N,2,20, 20250411,2355,2125,2395,2120,372740,854271305,00,0.00,N,2,175, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 81ff75fdeff1..044c19ce3532 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 +20250416,38700,38700,39400,38500,4334,168908750,00,0.00,N,5,-150, 20250415,38850,38700,38900,38550,902,34971050,00,0.00,N,2,100, 20250414,38750,39150,39450,38600,2954,115082150,00,0.00,N,5,-750, 20250411,39500,38650,39500,38650,5012,196294600,00,0.00,N,2,450, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 9fb30042e4ea..0720cc776cca 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 +20250416,40300,39500,40350,39500,44679,1792911025,00,0.00,N,2,600, 20250415,39700,39350,39900,39300,49271,1948628750,00,0.00,N,2,250, 20250414,39450,39200,39700,39200,31431,1237321825,00,0.00,N,2,100, 20250411,39350,38850,39550,38600,57037,2228897100,00,0.00,N,2,450, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 3f9b4fd74d5a..cecc755ff4f3 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 +20250416,8900,8900,8910,8900,4359,38804600,00,0.00,N,3,0, 20250415,8900,8900,8910,8900,3511,31250290,00,0.00,N,3,0, 20250414,8900,8910,8910,8900,6765,60214645,00,0.00,N,3,0, 20250411,8900,8910,8910,8890,25345,225542815,00,0.00,N,3,0, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index 278da88e51c8..a68ee17d50f9 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 +20250416,17820,17660,17870,17660,154423,2745496315,00,0.00,N,2,30, 20250415,17790,17390,17790,17390,186651,3291507235,00,0.00,N,2,360, 20250414,17430,17420,17460,17350,115635,2011458785,00,0.00,N,2,10, 20250411,17420,17340,17440,17200,200227,3472175495,00,0.00,N,5,-90, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 00f5b80918bc..754e6124c642 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 +20250416,11850,12000,12040,11760,66471,791012930,00,0.00,N,5,-110, 20250415,11960,11870,12000,11660,51923,617072680,00,0.00,N,2,20, 20250414,11940,11930,11940,11760,42707,506493870,00,0.00,N,2,60, 20250411,11880,11660,11940,11600,20356,239148225,00,0.00,N,2,90, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index f9b42868bd66..d614fd4c1325 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 +20250416,48450,48000,49300,47850,411083,20126459930,00,0.00,N,2,800, 20250415,47650,47150,47750,47050,156243,7417779822,00,0.00,N,2,350, 20250414,47300,47400,47700,47000,223543,10584875147,00,0.00,N,5,-50, 20250411,47350,47600,47900,47000,351717,16681010325,00,0.00,N,5,-850, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 906a1d089250..5e81df936a04 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 +20250416,3425,3440,3595,3387,654503,2296857693,00,0.00,N,2,10, 20250415,3415,3140,3415,3140,261835,860540943,00,0.00,N,2,305, 20250414,3110,2930,3215,2930,282179,876204979,00,0.00,N,2,150, 20250411,2960,2875,2960,2865,40952,119403195,00,0.00,N,2,65, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 3d1a5fd158a5..335cb5233704 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 -20250415,973,973,973,973,0,0,00,0.00,Y,3,0, +20250416,973,973,973,973,0,0,00,0.00,Y,3,0, +20250415,973,973,973,973,0,0,00,0.00,Y,0,0, 20250414,973,973,973,973,0,0,00,0.00,Y,0,0, 20250411,973,973,973,973,0,0,00,0.00,N,0,0, 20250410,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 8f1e8289858c..0a50458dcb80 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 +20250416,21150,22400,22650,20950,636335,13730355400,00,0.00,N,5,-1000, 20250415,22150,22500,22600,21700,578894,12798610100,00,0.00,N,2,100, 20250414,22050,20250,23200,20050,2095133,45866881850,00,0.00,N,2,2430, 20250411,19620,19440,20150,19130,334871,6582749555,00,0.00,N,2,100, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index c575ccd8cd57..dc0ea0e54742 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 +20250416,4000,4220,4250,3965,2306970,9417488619,00,0.00,N,5,-200, 20250415,4200,4245,4405,4165,5228231,22248019289,00,0.00,N,5,-45, 20250414,4245,4140,4475,4065,13030946,55976079065,00,0.00,N,2,130, 20250411,4115,3830,4370,3815,25072566,104404012604,00,0.00,N,2,145, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index c0a7d0621f4f..068690c83233 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 +20250416,5840,5910,5920,5840,37723,221459990,00,0.00,N,5,-30, 20250415,5870,5810,5900,5810,39773,233215640,00,0.00,N,2,60, 20250414,5810,5780,5830,5760,43917,254614180,00,0.00,N,2,30, 20250411,5780,5680,5780,5660,48245,276168480,00,0.00,N,2,40, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index c4e57224f8b4..baa755fb3da8 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 +20250416,5120,5090,5170,5060,6668,34023285,00,0.00,N,2,60, 20250415,5060,5150,5190,5020,19001,97257900,00,0.00,N,5,-10, 20250414,5070,5030,5100,5000,13240,66892225,00,0.00,N,2,40, 20250411,5030,5030,5030,4975,7665,38279640,00,0.00,N,2,55, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 0db73d2a64ef..579fea5bd8f3 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 +20250416,9050,9020,9050,8910,123543,1111208190,00,0.00,N,2,100, 20250415,8950,8890,8960,8890,69802,622481230,00,0.00,N,3,0, 20250414,8950,8850,8970,8830,66652,594913145,00,0.00,N,2,30, 20250411,8920,9060,9080,8840,142750,1278254545,00,0.00,N,3,0, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index afa3c011a712..adc8ca333af8 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 +20250416,32450,31850,32650,31750,193403,6232828700,00,0.00,N,2,650, 20250415,31800,31500,31950,31325,160544,5073738150,00,0.00,N,3,0, 20250414,31800,31950,32000,31250,247117,7821585150,00,0.00,N,5,-150, 20250411,31950,31950,33500,31700,254023,8186988975,00,0.00,N,5,-900, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 1906e267b4d8..8a05b03101b1 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 +20250416,1575,1578,1585,1570,28350,44686521,00,0.00,N,5,-4, 20250415,1579,1570,1597,1556,34842,54647702,00,0.00,N,2,9, 20250414,1570,1556,1594,1556,27183,42816497,00,0.00,N,3,0, 20250411,1570,1574,1587,1542,29709,46530502,00,0.00,N,5,-4, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 4dc7b4fad6ec..bf3739b62fd1 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 +20250416,2640,2695,2705,2635,204947,545403251,00,0.00,N,5,-60, 20250415,2700,2680,2705,2660,168981,454034199,00,0.00,N,2,20, 20250414,2680,2655,2685,2645,142181,379332713,00,0.00,N,2,45, 20250411,2635,2625,2680,2615,199533,528078463,00,0.00,N,3,0, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 5b66c73b3279..a0972071efe1 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 +20250416,9250,9440,9490,9170,87108,809483305,00,0.00,N,5,-190, 20250415,9440,9300,9560,9290,63729,601896295,00,0.00,N,2,100, 20250414,9340,9390,9400,9270,46554,434560065,00,0.00,N,5,-10, 20250411,9350,9200,9350,9150,48337,447156880,00,0.00,N,2,70, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 707719f85fe1..a276c605e5a5 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 +20250416,30350,30550,30750,30200,7248,221335600,00,0.00,N,5,-200, 20250415,30550,30150,30600,30150,4874,148426975,00,0.00,N,2,400, 20250414,30150,29950,30250,29950,3339,100576350,00,0.00,N,2,200, 20250411,29950,29800,29950,29400,5498,163183975,00,0.00,N,2,100, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index ef59488c8fb7..54e6548b64a3 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 +20250416,1058,1077,1077,1020,55304,57975804,00,0.00,N,2,14, 20250415,1044,1037,1049,1033,20501,21308024,00,0.00,N,2,7, 20250414,1037,1044,1045,1031,54750,56750640,00,0.00,N,5,-7, 20250411,1044,1034,1049,1022,16644,17248220,00,0.00,N,2,22, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index b5a9b17cc17b..26c9f2057028 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 +20250416,650,644,657,640,826193,537372180,00,0.00,N,2,12, 20250415,638,639,650,627,442295,281245953,00,0.00,N,5,-1, 20250414,639,617,653,614,1163276,743018698,00,0.00,N,2,25, 20250411,614,594,617,592,259899,157136715,00,0.00,N,2,15, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 899e3a63e414..a6f3e6b43806 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 +20250416,1245,1254,1263,1225,49231,61079834,00,0.00,N,5,-9, 20250415,1254,1138,1268,1127,227406,275041059,00,0.00,N,2,116, 20250414,1138,1190,1190,1129,51117,58346160,00,0.00,N,3,0, 20250411,1138,1106,1138,1083,78355,87068090,00,0.00,N,2,32, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index e183d05c0fe1..d77e68f2b58a 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 +20250416,33900,34900,34900,33900,158989,5440637200,00,0.00,N,5,-1900, 20250415,35800,35700,36500,35050,106722,3827004950,00,0.00,N,2,450, 20250414,35350,36950,36950,35000,147803,5269914950,00,0.00,N,5,-400, 20250411,35750,34600,36300,34550,112082,3967301575,00,0.00,N,2,150, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 6906e16adc6e..fa694cb7282a 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 +20250416,1300,1347,1347,1280,246297,320298710,00,0.00,N,5,-47, 20250415,1347,1371,1371,1301,108868,144476706,00,0.00,N,5,-3, 20250414,1350,1300,1359,1245,145633,192162009,00,0.00,N,2,37, 20250411,1313,1364,1374,1287,300791,396409102,00,0.00,N,5,-51, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index 0b32bb98efad..1e0828761842 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 +20250416,11160,11220,11350,11080,28850,323630280,00,0.00,N,5,-190, 20250415,11350,11040,11370,11040,37697,424553430,00,0.00,N,2,230, 20250414,11120,10960,11190,10920,32240,357864150,00,0.00,N,2,160, 20250411,10960,11000,11150,10850,39579,433388270,00,0.00,N,5,-190, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index a6bac2d3e4de..393b695bee05 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 +20250416,2260,2390,2430,2250,317505,728967497,00,0.00,N,5,-115, 20250415,2375,2365,2410,2220,454765,1055176489,00,0.00,N,5,-15, 20250414,2390,2255,2560,2180,1074570,2548474968,00,0.00,N,2,165, 20250411,2225,2390,2395,2160,1057520,2362391984,00,0.00,N,5,-150, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 324ad74cc2f5..ccb85067923b 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 +20250416,14150,14120,14310,14100,5813,82431380,00,0.00,N,5,-150, 20250415,14300,14200,14330,14150,4292,61061910,00,0.00,N,2,70, 20250414,14230,13910,14250,13910,10104,143247310,00,0.00,N,2,190, 20250411,14040,13690,14200,13580,15030,209426075,00,0.00,N,2,360, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 162f7bf0f8d5..090ce7c38bf9 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 +20250416,9280,9210,9340,9120,312322,2888711220,00,0.00,N,2,90, 20250415,9190,8880,9210,8820,541581,4932371450,00,0.00,N,2,440, 20250414,8750,8730,8860,8650,212817,1859312070,00,0.00,N,5,-50, 20250411,8800,8660,8910,8600,216220,1888659380,00,0.00,N,2,60, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 0f0f8c64a5bf..2c2794915774 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 +20250416,7800,7800,7990,7770,56130,442364990,00,0.00,N,5,-40, 20250415,7840,7720,7940,7700,49580,388200330,00,0.00,N,5,-100, 20250414,7940,7270,7960,7270,94305,725640575,00,0.00,N,2,670, 20250411,7270,7200,7350,7120,56383,408091520,00,0.00,N,5,-150, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 17abd02c3a58..d81c6739e3f4 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 +20250416,4710,4700,4710,4650,9618,45108035,00,0.00,N,2,10, 20250415,4700,4650,4700,4600,28421,132117755,00,0.00,N,3,0, 20250414,4700,4640,4700,4640,10754,50131065,00,0.00,N,2,40, 20250411,4660,4600,4675,4600,35235,163134585,00,0.00,N,2,30, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 86e1514db84e..e66a99e1a9c5 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 +20250416,5080,5080,5130,5050,13011,65971680,00,0.00,N,5,-50, 20250415,5130,5130,5150,5060,17265,88029570,00,0.00,N,2,10, 20250414,5120,5100,5130,5050,9829,49942990,00,0.00,N,2,40, 20250411,5080,5020,5100,4950,9798,49342220,00,0.00,N,2,80, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index baad4c896af5..30b4a1e9a4cc 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 +20250416,1266,1244,1275,1225,533125,665419443,00,0.00,N,2,23, 20250415,1243,1240,1247,1217,235002,290234366,00,0.00,N,2,10, 20250414,1233,1200,1235,1200,340109,417337220,00,0.00,N,2,36, 20250411,1197,1191,1203,1166,188228,223497195,00,0.00,N,2,25, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 3fe391097306..19b01ba22fbe 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 +20250416,3830,3850,4250,3760,8600354,34957666508,00,0.00,N,2,450, 20250415,3380,3330,3400,3330,37171,124989085,00,0.00,N,2,20, 20250414,3360,3275,3395,3275,43086,144194205,00,0.00,N,2,70, 20250411,3290,3210,3305,3180,36558,119082912,00,0.00,N,2,55, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 75f24c5e0a64..ca1835b724c4 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 +20250416,11200,10780,11230,10760,1627014,18024519250,00,0.00,N,2,430, 20250415,10770,10680,10790,10680,369292,3970059430,00,0.00,N,5,-10, 20250414,10780,10630,10780,10590,452434,4848420835,00,0.00,N,2,50, 20250411,10730,10430,10730,10380,882328,9348259400,00,0.00,N,2,230, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index d4180123a204..9540cf95ad71 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 +20250416,334,324,367,319,27184295,9491269455,00,0.00,N,2,20, 20250415,314,312,318,312,713548,224302314,00,0.00,N,5,-2, 20250414,316,323,323,311,462414,145788338,00,0.00,N,2,6, 20250411,310,304,312,301,323998,99798882,00,0.00,N,2,3, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 3b8bc126836f..3e16088aff07 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 +20250416,4285,4335,4340,4285,27658,119304343,00,0.00,N,5,-50, 20250415,4335,4275,4370,4255,27277,117658764,00,0.00,N,2,60, 20250414,4275,4255,4305,4210,34270,146476974,00,0.00,N,2,40, 20250411,4235,4170,4280,4125,29323,123297314,00,0.00,N,2,65, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 012af00b0de8..d38125fa791e 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 +20250416,1311,1330,1349,1285,73791,96210341,00,0.00,N,2,3, 20250415,1308,1344,1348,1251,79510,104003324,00,0.00,N,5,-4, 20250414,1312,1305,1343,1301,54595,72015784,00,0.00,N,2,7, 20250411,1305,1286,1318,1271,93246,120214134,00,0.00,N,2,5, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 934c1e4d80b4..64c7bf5d82b1 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 +20250416,584,600,612,582,153159,91370161,00,0.00,N,5,-2, 20250415,586,581,594,580,88480,52013859,00,0.00,N,2,6, 20250414,580,562,614,562,489183,288621241,00,0.00,N,2,20, 20250411,560,540,583,538,405814,226936369,00,0.00,N,2,22, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 85c353e5fa75..3122328390f7 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 +20250416,1829,1906,1906,1824,2766095,5158939015,00,0.00,N,5,-66, 20250415,1895,1845,1930,1825,4006676,7548011685,00,0.00,N,2,53, 20250414,1842,1800,1842,1795,2765936,5012011586,00,0.00,N,2,68, 20250411,1774,1650,1781,1620,3606030,6226496961,00,0.00,N,2,112, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 7553610f32b0..873999d1c9f3 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 +20250416,79700,79900,80000,79000,98525,7838984600,00,0.00,N,2,200, 20250415,79500,78600,79800,78400,108764,8621436400,00,0.00,N,2,900, 20250414,78600,77400,79000,77200,121087,9498982350,00,0.00,N,2,1400, 20250411,77200,77000,77300,75900,175148,13411114750,00,0.00,N,5,-1600, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 779d4e48c40e..06a15e189377 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 +20250416,5240,5240,5720,5130,6002099,32808868030,00,0.00,N,2,400, 20250415,4840,4805,4940,4775,64496,313788987,00,0.00,N,2,30, 20250414,4810,4765,4860,4760,86931,418571985,00,0.00,N,2,55, 20250411,4755,4555,4760,4540,69764,325505698,00,0.00,N,2,100, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index f3cd6c71aa48..56252147a72b 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 +20250416,1454,1375,1457,1371,1966650,2529193491,00,0.00,N,2,68, 20250415,1386,1380,1405,1368,97585,134685124,00,0.00,N,2,1, 20250414,1385,1395,1416,1362,93530,128870308,00,0.00,N,5,-33, 20250411,1418,1383,1419,1350,59397,82361760,00,0.00,N,2,20, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 68713b802ba6..e917d7ad3586 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 +20250416,3550,3600,3660,3545,120225,432892940,00,0.00,N,5,-95, 20250415,3645,3565,3665,3525,115956,416601870,00,0.00,N,2,80, 20250414,3565,3455,3605,3440,348041,1231474377,00,0.00,N,2,130, 20250411,3435,3365,3500,3310,861140,2932171012,00,0.00,N,3,0, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 81d4ed02f770..5672606c6699 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 +20250416,10700,10550,10740,10400,1617,17170510,00,0.00,N,2,30, 20250415,10670,10530,10670,10500,1158,12281830,00,0.00,N,2,140, 20250414,10530,10470,10670,10370,5750,60388930,00,0.00,N,2,30, 20250411,10500,10380,10510,10380,2243,23487350,00,0.00,N,5,-10, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 60f1ea9c4b8e..54ed719b5b42 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 -20250415,302,302,302,302,0,0,00,0.00,Y,3,0, +20250416,302,302,302,302,0,0,00,0.00,Y,3,0, +20250415,302,302,302,302,0,0,00,0.00,Y,0,0, 20250414,302,302,302,302,0,0,00,0.00,Y,0,0, 20250411,302,302,302,302,0,0,00,0.00,N,0,0, 20250410,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index c6d3d57b748b..13228ec91868 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 +20250416,830,839,839,821,29792,24665859,00,0.00,N,5,-12, 20250415,842,843,849,828,31157,26028179,00,0.00,N,5,-1, 20250414,843,843,853,811,20491,17049143,00,0.00,N,3,0, 20250411,843,830,843,825,8438,7039408,00,0.00,N,2,23, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index b8b7b1a208be..7417159b31f5 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 +20250416,30200,31000,31300,29900,154614,4738665350,00,0.00,N,5,-1250, 20250415,31450,30750,31500,30100,152833,4744501550,00,0.00,N,2,650, 20250414,30800,30950,31000,29950,94285,2870548925,00,0.00,N,2,250, 20250411,30550,28900,30650,28750,113111,3363744075,00,0.00,N,2,700, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 2812c55f08f5..5f06b557a581 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 +20250416,1733,1755,1767,1730,112746,197112764,00,0.00,N,5,-23, 20250415,1756,1761,1768,1741,120653,211518496,00,0.00,N,5,-12, 20250414,1768,1732,1768,1731,134132,235012977,00,0.00,N,2,38, 20250411,1730,1758,1758,1730,201046,349993330,00,0.00,N,5,-36, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index 2a7b549ba3d6..d17eaf34f2c8 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 +20250416,6810,6940,7040,6760,77131,530295650,00,0.00,N,5,-130, 20250415,6940,6910,6960,6790,42480,292672745,00,0.00,N,2,130, 20250414,6810,6700,6980,6700,131930,899584230,00,0.00,N,2,170, 20250411,6640,6400,6700,6310,84012,547616055,00,0.00,N,2,190, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index d3e57baf8d1b..d7bd26ad7d6e 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 +20250416,689,705,709,687,191168,132889252,00,0.00,N,5,-22, 20250415,711,706,712,695,136263,95931718,00,0.00,N,2,7, 20250414,704,695,716,687,216176,151398360,00,0.00,N,2,9, 20250411,695,675,695,660,170534,115539994,00,0.00,N,2,11, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index e0c215d567c0..242851fdb4e5 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 -20250415,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250416,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250415,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250414,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250411,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250410,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 4979fb20e35b..cd53d10454eb 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 +20250416,2820,2855,2860,2785,4397,12386735,00,0.00,N,5,-20, 20250415,2840,2795,2855,2785,4270,12132025,00,0.00,N,2,10, 20250414,2830,2885,2885,2780,2187,6183300,00,0.00,N,2,30, 20250411,2800,2710,2800,2685,10837,29444876,00,0.00,N,2,60, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 12d9f9babc96..eed618185a68 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 +20250416,2100,1895,2145,1850,36212779,76289667883,00,0.00,N,2,449, 20250415,1651,1610,1750,1607,1037853,1759066232,00,0.00,N,2,35, 20250414,1616,1582,1638,1555,308081,498403618,00,0.00,N,2,34, 20250411,1582,1493,1597,1493,397011,617866699,00,0.00,N,2,61, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 98996306a643..065cc290e92f 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 +20250416,11140,11450,11570,11120,37771,426356800,00,0.00,N,5,-430, 20250415,11570,11360,11630,11040,34442,395414840,00,0.00,N,2,240, 20250414,11330,11450,11540,11220,81191,920895985,00,0.00,N,2,440, 20250411,10890,10670,10940,10210,42861,455438500,00,0.00,N,2,160, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index fc2ac8d7d014..9abeba7e8979 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 +20250416,1176,1229,1236,1175,384406,460488734,00,0.00,N,5,-52, 20250415,1228,1235,1250,1190,573629,695928136,00,0.00,N,5,-18, 20250414,1246,1205,1278,1205,707389,874867186,00,0.00,N,2,62, 20250411,1184,1196,1232,1165,499379,590117913,00,0.00,N,5,-36, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index e66b78f9bd6b..64f17bd18248 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 +20250416,19700,19800,19950,19650,19890,392741640,00,0.00,N,5,-160, 20250415,19860,19800,19910,19530,26642,527547715,00,0.00,N,2,10, 20250414,19850,19680,19940,19220,28203,552221970,00,0.00,N,2,450, 20250411,19400,19170,19580,19160,23152,448899620,00,0.00,N,5,-20, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index bf9ce402f5b0..215974386a4f 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 +20250416,1998,2010,2035,1992,27589,55349928,00,0.00,N,3,0, 20250415,1998,1979,2015,1976,25717,51315395,00,0.00,N,2,21, 20250414,1977,1950,1979,1950,19604,38536244,00,0.00,N,2,29, 20250411,1948,1910,1973,1910,33917,66039831,00,0.00,N,2,3, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 76d5a8d83fb4..fa468a5c2ec6 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 +20250416,1666,1661,1668,1653,35979,59796829,00,0.00,N,2,6, 20250415,1660,1658,1669,1640,50276,83269379,00,0.00,N,5,-3, 20250414,1663,1670,1672,1656,29812,49569875,00,0.00,N,2,3, 20250411,1660,1673,1673,1654,25659,42583404,00,0.00,N,5,-6, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index ab96fe0e12dd..abccccf7c3ba 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 +20250416,5250,5250,5360,5220,197681,1046539725,00,0.00,N,5,-40, 20250415,5290,5270,5320,5190,177660,934964950,00,0.00,N,2,70, 20250414,5220,5100,5450,5050,749909,3953274615,00,0.00,N,2,170, 20250411,5050,4825,5100,4815,270428,1348676042,00,0.00,N,2,130, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 40e739b64c59..51505ceac1ee 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 +20250416,818,820,849,776,2462062,1996776460,00,0.00,N,5,-8, 20250415,826,832,865,805,3090954,2563020553,00,0.00,N,5,-6, 20250414,832,758,869,750,11651040,9540246344,00,0.00,N,2,90, 20250411,742,690,742,678,1985076,1415002800,00,0.00,N,2,42, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index c43e576eecb9..1b0be6f72ea7 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 +20250416,25300,26000,26250,24850,550607,14113658300,00,0.00,N,5,-900, 20250415,26200,26100,26850,25200,901964,23470499825,00,0.00,N,2,750, 20250414,25450,26000,26050,24700,633244,16047038625,00,0.00,N,3,0, 20250411,25450,24750,25800,24700,814863,20642124525,00,0.00,N,2,1050, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 027877114068..a038dcec6873 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 +20250416,4100,4165,4165,4050,37465,153148641,00,0.00,N,5,-75, 20250415,4175,4150,4180,4125,64504,268145076,00,0.00,N,2,160, 20250414,4015,4030,4050,3995,19416,78103556,00,0.00,N,5,-5, 20250411,4020,3965,4020,3865,32824,128896961,00,0.00,N,2,5, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index f1c32814cc20..b7f9a8af9a40 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 +20250416,1441,1486,1486,1441,193643,281123728,00,0.00,N,5,-33, 20250415,1474,1497,1509,1470,125606,185891380,00,0.00,N,5,-36, 20250414,1510,1501,1527,1483,135742,204956263,00,0.00,N,2,10, 20250411,1500,1492,1515,1464,118611,177876208,00,0.00,N,2,8, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 86fe08b321c5..0cf4a73b7776 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 +20250416,3470,3490,3490,3420,18410,63555705,00,0.00,N,5,-20, 20250415,3490,3545,3545,3440,25638,88999990,00,0.00,N,5,-30, 20250414,3520,3500,3580,3450,25495,89429306,00,0.00,N,2,50, 20250411,3470,3400,3475,3400,14833,51018990,00,0.00,N,2,70, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 89454db65fa0..abb4637bf2e5 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 +20250416,6800,6940,6980,6800,48833,335515750,00,0.00,N,5,-240, 20250415,7040,6870,7120,6760,50322,350320460,00,0.00,N,2,230, 20250414,6810,6810,6900,6720,49057,334212085,00,0.00,N,2,70, 20250411,6740,6710,6850,6590,70989,477303350,00,0.00,N,5,-180, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index b8c927bf8da1..7b4f7758658a 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 +20250416,109400,107800,110400,107500,348897,38179076700,00,0.00,N,2,1600, 20250415,107800,106800,107800,106400,225281,24213162000,00,0.00,N,2,1200, 20250414,106600,105600,108100,104500,253696,27081987050,00,0.00,N,2,1000, 20250411,105600,103900,105600,103600,229364,24065092850,00,0.00,N,2,700, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index cd6ab0b6d66d..49df2097518f 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 +20250416,5140,5200,5500,5100,93945,495268735,00,0.00,N,5,-60, 20250415,5200,5030,5290,5030,41472,213391800,00,0.00,N,2,150, 20250414,5050,5000,5110,4800,62936,314348564,00,0.00,N,2,105, 20250411,4945,4835,4945,4715,67897,327906420,00,0.00,N,2,70, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index 081b04c1903b..ca74ed0c2b7f 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 +20250416,845,853,856,839,191972,162453646,00,0.00,N,5,-8, 20250415,853,848,854,830,191589,161455571,00,0.00,N,2,5, 20250414,848,885,885,839,517593,440947400,00,0.00,N,5,-9, 20250411,857,902,902,850,371194,320239683,00,0.00,N,5,-43, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 968a2c4a1009..03504756a9e0 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 +20250416,6900,6880,7060,6880,94489,660554610,00,0.00,N,2,20, 20250415,6880,6830,6930,6780,53435,366621830,00,0.00,N,2,20, 20250414,6860,6700,6880,6680,64654,438993120,00,0.00,N,2,170, 20250411,6690,6690,6800,6640,48455,324709140,00,0.00,N,5,-20, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 62a8f18bff78..dd9bff4a4d45 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 +20250416,23350,24250,24250,23200,3167471,75243083750,00,0.00,N,5,-750, 20250415,24100,23550,24350,23200,3836499,91758317350,00,0.00,N,2,750, 20250414,23350,23800,23850,22950,3014484,70325356775,00,0.00,N,5,-50, 20250411,23400,21600,23400,21400,4735671,107730199400,00,0.00,N,2,1250, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index b901c0700d29..0b7303dcc916 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 +20250416,18300,18360,18510,18160,23118,424793560,00,0.00,N,3,0, 20250415,18300,18100,18300,17960,41139,742582935,00,0.00,N,3,0, 20250414,18300,17520,18350,17450,40837,724914815,00,0.00,N,2,890, 20250411,17410,17500,17730,17000,63483,1096385315,00,0.00,N,5,-370, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 1d3048708eb1..428cdfe82ece 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 +20250416,8040,8200,8200,8020,588189,4750945815,00,0.00,N,5,-140, 20250415,8180,8130,8270,8100,576788,4728353335,00,0.00,N,2,30, 20250414,8150,8130,8240,8040,968806,7878628975,00,0.00,N,2,140, 20250411,8010,7880,8020,7810,556531,4420244040,00,0.00,N,5,-20, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 70c1a7109991..818a842912bb 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 +20250416,12030,11990,12200,11950,368285,4450992495,00,0.00,N,2,30, 20250415,12000,11680,12100,11610,548693,6572121935,00,0.00,N,2,360, 20250414,11640,11580,11700,11450,267685,3111809835,00,0.00,N,2,110, 20250411,11530,11380,11620,11300,260180,2986715415,00,0.00,N,2,110, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index fdc2010d1f51..d30c52ddeeaa 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 +20250416,10890,10900,10960,10820,38036,414688960,00,0.00,N,2,30, 20250415,10860,10860,10950,10770,83443,906746970,00,0.00,N,2,60, 20250414,10800,10860,10930,10760,19448,210638305,00,0.00,N,5,-60, 20250411,10860,10800,10890,10760,21019,227928800,00,0.00,N,2,10, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 6a6822ceaeae..f34789f77d23 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 +20250416,24400,24600,24600,24300,500,12202350,00,0.00,N,5,-100, 20250415,24500,24650,24650,24350,588,14385550,00,0.00,N,2,50, 20250414,24450,24300,24600,24000,1781,43108900,00,0.00,N,2,50, 20250411,24400,24600,24600,24300,447,10898400,00,0.00,N,3,0, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 5970506a6a3e..cda680b0cb54 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 +20250416,120500,122500,122500,120200,91346,11060795650,00,0.00,N,5,-2400, 20250415,122900,120700,123300,120400,93818,11471092600,00,0.00,N,2,2300, 20250414,120600,121200,122200,120600,75931,9186823950,00,0.00,N,3,0, 20250411,120600,118800,120900,117300,105578,12566275650,00,0.00,N,5,-400, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index fe0d25c8fcf4..ff767319eca6 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 +20250416,6120,6160,6250,6020,25003,152782550,00,0.00,N,5,-40, 20250415,6160,6160,6240,6150,12083,74807890,00,0.00,N,2,10, 20250414,6150,5920,6160,5900,18477,111594520,00,0.00,N,2,240, 20250411,5910,5830,5910,5790,15693,92069020,00,0.00,N,2,40, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index b29f3e0262bd..774f0d261028 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 +20250416,999,1000,1003,997,96851,96857217,00,0.00,N,5,-2, 20250415,1001,995,1002,995,118773,118769449,00,0.00,N,2,6, 20250414,995,982,996,979,233746,231119782,00,0.00,N,2,14, 20250411,981,982,983,977,131256,128520177,00,0.00,N,5,-2, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index a8b3b31db4a9..9ef6822dee72 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 +20250416,1005,1018,1022,1001,18593,18800081,00,0.00,N,5,-13, 20250415,1018,1006,1028,999,15481,15624377,00,0.00,N,2,12, 20250414,1006,1022,1025,989,39621,39610974,00,0.00,N,5,-5, 20250411,1011,1014,1035,993,43119,43645791,00,0.00,N,2,11, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index b2a58a27cb52..cb3e141ec0a3 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 +20250416,87900,87900,88800,87900,1315,116116600,00,0.00,N,3,0, 20250415,87900,88500,88500,87800,387,34054100,00,0.00,N,2,100, 20250414,87800,88700,88900,87700,1315,115705300,00,0.00,N,5,-800, 20250411,88600,88100,88700,84700,1302,114459600,00,0.00,N,2,500, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index cd89640c0319..181817179b13 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 +20250416,6820,6900,6900,6820,8189,56037080,00,0.00,N,5,-70, 20250415,6890,6840,6890,6840,5051,34659195,00,0.00,N,2,10, 20250414,6880,6880,6900,6830,13401,91975010,00,0.00,N,3,0, 20250411,6880,6850,6880,6770,9220,63011675,00,0.00,N,2,40, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index cfc2251d4ed0..77860cea47a7 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 +20250416,13370,13470,13550,13290,27504,369627250,00,0.00,N,5,-90, 20250415,13460,13350,13460,13210,23326,312366140,00,0.00,N,2,130, 20250414,13330,13280,13370,13140,30700,407446320,00,0.00,N,2,110, 20250411,13220,13140,13220,12800,36275,471702050,00,0.00,N,2,130, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 520a56e6325b..383dd626e585 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 +20250416,13720,14180,14280,13200,83105,1151827270,00,0.00,N,5,-460, 20250415,14180,13710,14180,13710,28573,400489220,00,0.00,N,2,390, 20250414,13790,13840,13870,13610,18508,254980860,00,0.00,N,5,-60, 20250411,13850,13640,14170,13520,32346,447315290,00,0.00,N,5,-150, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 494440385bdc..f3e5e116d0ad 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 +20250416,6610,7000,7000,6560,351812,2354511415,00,0.00,N,5,-430, 20250415,7040,7190,7210,6520,427231,2963051970,00,0.00,N,5,-150, 20250414,7190,7230,7370,6860,565240,4025347405,00,0.00,N,5,-90, 20250411,7280,6920,7290,6840,294015,2095558940,00,0.00,N,2,360, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index 2d557eb8d7f6..0cd724a1f879 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 +20250416,15500,15520,15640,15460,242001,3762244835,00,0.00,N,5,-60, 20250415,15560,15290,15570,15290,323526,5012955375,00,0.00,N,2,280, 20250414,15280,15230,15360,15180,248913,3806376100,00,0.00,N,2,20, 20250411,15260,15030,15270,14990,323205,4898839705,00,0.00,N,2,80, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 6d2f18f35b3a..5422237a401b 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 +20250416,404,417,417,402,122404,49987461,00,0.00,N,5,-9, 20250415,413,407,424,407,115300,47735487,00,0.00,N,2,10, 20250414,403,408,438,403,190733,79522816,00,0.00,N,5,-5, 20250411,408,425,427,396,530660,217718469,00,0.00,N,5,-28, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index 6f6bebb44af0..9bde96f06a68 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 +20250416,184400,183900,186300,183000,427131,79071656250,00,0.00,N,2,500, 20250415,183900,184800,186400,183700,345595,63760146528,00,0.00,N,2,1200, 20250414,182700,183000,185100,182500,391419,71817177300,00,0.00,N,5,-300, 20250411,183000,180200,184100,180100,569473,103811021450,00,0.00,N,5,-900, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 1d78940727f0..6e28b8c10971 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 +20250416,2155,2100,2185,2095,114796,245232706,00,0.00,N,2,55, 20250415,2100,2085,2110,2055,85279,178214027,00,0.00,N,2,25, 20250414,2075,2030,2110,2000,138312,286470748,00,0.00,N,2,50, 20250411,2025,1971,2035,1965,84615,170483340,00,0.00,N,3,0, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index ce346ebb0fa1..3faa285009c7 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 +20250416,11990,12070,12340,11940,46751,565171340,00,0.00,N,5,-190, 20250415,12180,11850,12290,11850,73311,891577125,00,0.00,N,2,210, 20250414,11970,11880,12050,11880,43081,515569805,00,0.00,N,2,50, 20250411,11920,11440,11940,11440,76105,895319050,00,0.00,N,2,310, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 0c43035e48ea..f9c1b4a3ef4d 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 +20250416,8400,8370,8450,8300,33993,283923535,00,0.00,N,5,-50, 20250415,8450,8280,8470,8270,44211,370904995,00,0.00,N,2,110, 20250414,8340,8250,8370,8250,31359,260806220,00,0.00,N,2,70, 20250411,8270,8270,8400,8210,42216,349187775,00,0.00,N,5,-110, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 1adb503d734a..1f074af7b624 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 +20250416,3885,3955,4000,3850,127070,500262343,00,0.00,N,5,-25, 20250415,3910,3915,3930,3860,56354,219959490,00,0.00,N,5,-5, 20250414,3915,3840,3990,3810,178816,699906639,00,0.00,N,2,80, 20250411,3835,3790,3840,3725,17492,66368135,00,0.00,N,2,30, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 53ddf3ebbb5c..72a14ba15d6c 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 +20250416,410,410,415,405,105730,43298383,00,0.00,N,3,0, 20250415,410,411,413,406,62822,25709256,00,0.00,N,5,-1, 20250414,411,407,412,401,83250,33880873,00,0.00,N,2,4, 20250411,407,391,430,389,665712,271702425,00,0.00,N,2,16, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index fc84dff22ecd..fc0ec2c98690 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 +20250416,37750,38900,38950,37600,1386130,52804955150,00,0.00,N,5,-1100, 20250415,38850,39150,39350,38750,1049886,40928884950,00,0.00,N,5,-150, 20250414,39000,39150,39750,38950,962491,37701182600,00,0.00,N,3,0, 20250411,39000,38750,39050,38200,1364871,52789067900,00,0.00,N,5,-1000, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index c71899065481..11c8d1b78373 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 +20250416,55100,56100,56600,55000,50522,2806887300,00,0.00,N,5,-1500, 20250415,56600,56200,56700,55800,49850,2799529650,00,0.00,N,2,200, 20250414,56400,57700,57900,56200,42923,2432738650,00,0.00,N,5,-1200, 20250411,57600,55800,58000,55400,37981,2154867600,00,0.00,N,2,900, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index eb07c6e90fb8..7ec268468348 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 +20250416,3115,3130,3165,3105,118984,372782841,00,0.00,N,5,-5, 20250415,3120,3165,3170,3115,121622,380191415,00,0.00,N,5,-35, 20250414,3155,3045,3155,3045,271755,844424710,00,0.00,N,2,110, 20250411,3045,2985,3045,2980,172009,519366777,00,0.00,N,2,35, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index a09508207c4c..02ed268f1621 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 +20250416,1625,1641,1675,1622,299612,494720851,00,0.00,N,5,-16, 20250415,1641,1604,1645,1604,455189,744282029,00,0.00,N,2,21, 20250414,1620,1580,1620,1555,247068,391535586,00,0.00,N,2,35, 20250411,1585,1619,1630,1585,466629,750827477,00,0.00,N,5,-33, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 7ebec8f4180d..bccb3a2266cd 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 +20250416,59800,61500,63200,59400,404989,24775089300,00,0.00,N,5,-1900, 20250415,61700,59400,62100,58900,393325,24069527350,00,0.00,N,2,2200, 20250414,59500,59700,59800,58000,321791,18990707000,00,0.00,N,5,-100, 20250411,59600,58900,59800,58200,254336,15085338400,00,0.00,N,5,-200, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 38ba55bce049..02e2afa5d7cc 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 +20250416,2520,2585,2585,2515,67259,170280350,00,0.00,N,5,-40, 20250415,2560,2510,2565,2465,72505,183344749,00,0.00,N,2,50, 20250414,2510,2440,2510,2440,61074,151033100,00,0.00,N,2,35, 20250411,2475,2400,2480,2375,60254,147271528,00,0.00,N,2,65, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 886fff201188..94d2511d5176 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 +20250416,4910,4955,4990,4790,24235,117570770,00,0.00,N,5,-45, 20250415,4955,4905,4990,4895,33358,164958941,00,0.00,N,2,15, 20250414,4940,4960,5020,4890,28428,140952812,00,0.00,N,2,5, 20250411,4935,4700,4945,4570,85944,400179419,00,0.00,N,2,180, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 9914f1e0cb36..d3c42f05ab31 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 +20250416,3760,3790,3805,3735,20802,78356915,00,0.00,N,5,-30, 20250415,3790,3755,3815,3735,33756,127578225,00,0.00,N,2,40, 20250414,3750,3700,3770,3695,35176,131548243,00,0.00,N,2,35, 20250411,3715,3645,3720,3620,33491,123242202,00,0.00,N,2,70, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 14df3b16559d..e6aa8fa0219c 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 +20250416,678,673,705,670,1400724,964228283,00,0.00,N,2,10, 20250415,668,658,676,657,405551,269925693,00,0.00,N,2,5, 20250414,663,654,664,653,248961,164341150,00,0.00,N,2,10, 20250411,653,639,654,633,276148,177805529,00,0.00,N,2,10, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 626aa0b96d86..13ec9cc0cb26 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 +20250416,2385,2375,2430,2335,376221,893797597,00,0.00,N,2,15, 20250415,2370,2370,2385,2320,531905,1252220025,00,0.00,N,5,-30, 20250414,2400,2315,2500,2290,1847327,4388881230,00,0.00,N,2,50, 20250411,2350,2100,2575,2095,6763959,16294714350,00,0.00,N,2,250, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index ce1a4a0cfc59..abcadec9439f 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 +20250416,957,955,975,930,115485,109069294,00,0.00,N,5,-3, 20250415,960,937,960,930,92458,87247587,00,0.00,N,2,18, 20250414,942,945,960,916,109779,102259123,00,0.00,N,3,0, 20250411,942,905,975,903,195092,180802318,00,0.00,N,2,26, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index c51c9c5d09b5..c4f5a0d8f842 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 -20250415,577,577,577,577,0,0,00,0.00,Y,3,0, +20250416,577,577,577,577,0,0,00,0.00,Y,3,0, +20250415,577,577,577,577,0,0,00,0.00,Y,0,0, 20250414,577,577,577,577,0,0,00,0.00,Y,0,0, 20250411,577,577,577,577,0,0,00,0.00,N,0,0, 20250410,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 675c0e11bdea..10548056759f 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 +20250416,25200,25350,25500,25150,2720,68924000,00,0.00,N,5,-300, 20250415,25500,25500,25650,25300,2138,54437800,00,0.00,N,2,50, 20250414,25450,25500,25600,25300,2539,64490325,00,0.00,N,3,0, 20250411,25450,25000,25450,25000,2060,52092800,00,0.00,N,2,350, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index ef5d1b646ead..8606b39d020e 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 +20250416,5770,5900,5900,5760,68904,400877945,00,0.00,N,5,-160, 20250415,5930,5920,5990,5860,82210,488084265,00,0.00,N,5,-10, 20250414,5940,6010,6040,5850,80840,480239100,00,0.00,N,2,80, 20250411,5860,5790,5880,5660,93228,539022470,00,0.00,N,2,30, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index dffe950f9c56..932d8a7c1638 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 +20250416,13000,12890,13340,12890,9532,124178675,00,0.00,N,2,20, 20250415,12980,13050,13100,12850,4720,61287350,00,0.00,N,5,-90, 20250414,13070,12900,13090,12750,9730,126251325,00,0.00,N,2,200, 20250411,12870,12650,12880,12500,7581,96658210,00,0.00,N,2,150, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index edb739938ac5..70170c01b8c8 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 +20250416,8060,8270,8330,7900,31014,253910780,00,0.00,N,5,-130, 20250415,8190,8150,8325,7750,29776,242237795,00,0.00,N,2,60, 20250414,8130,8100,8450,7990,37408,305144925,00,0.00,N,2,30, 20250411,8100,7720,8160,7690,50136,399525910,00,0.00,N,2,380, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index 593a6fba0013..c58c8ef8f70a 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 +20250416,35900,36850,36850,35750,262657,9510440575,00,0.00,N,5,-750, 20250415,36650,36550,37250,35950,509076,18660561500,00,0.00,N,2,900, 20250414,35750,35100,35750,34750,276324,9753103550,00,0.00,N,2,900, 20250411,34850,34700,35250,34200,326824,11378698150,00,0.00,N,5,-550, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index adde93df6010..3fafed162949 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 +20250416,8450,8580,8650,8450,6695,56987790,00,0.00,N,5,-130, 20250415,8580,8540,8720,8450,8794,74988875,00,0.00,N,2,40, 20250414,8540,8640,8640,8410,13382,113723790,00,0.00,N,5,-120, 20250411,8660,8310,8750,8170,28835,247316505,00,0.00,N,2,350, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index c2aee545c62d..2086b8777b0d 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 +20250416,31450,32000,32050,31350,6531,207058750,00,0.00,N,5,-550, 20250415,32000,31800,32750,31600,18641,598332200,00,0.00,N,2,250, 20250414,31750,32200,32300,31300,8943,283273350,00,0.00,N,2,350, 20250411,31400,31400,31500,30300,13013,401248750,00,0.00,N,3,0, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 6f88691879f2..ca9bc9a458e3 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 +20250416,2830,2895,2905,2820,209677,599695082,00,0.00,N,5,-90, 20250415,2920,2910,2960,2905,214811,630509683,00,0.00,N,2,5, 20250414,2915,2850,2930,2850,281547,816176190,00,0.00,N,2,115, 20250411,2800,2710,2830,2710,401335,1117328892,00,0.00,N,2,5, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 1b98eb6f3c80..c41ee00c391b 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 +20250416,11750,11730,12000,11730,19854,235240340,00,0.00,N,5,-70, 20250415,11820,11600,11990,11590,22816,268867635,00,0.00,N,2,290, 20250414,11530,11440,11570,11380,22053,253280150,00,0.00,N,5,-70, 20250411,11600,10790,11600,10690,33112,368886620,00,0.00,N,2,810, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index 81c25f9e8c86..4da3d94bc557 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 +20250416,137800,142600,142600,136900,121810,16939527800,00,0.00,N,5,-4800, 20250415,142600,143100,143900,142200,65768,9392097100,00,0.00,N,2,200, 20250414,142400,145000,146300,142300,66584,9558722800,00,0.00,N,5,-1800, 20250411,144200,139600,144400,139400,63325,9025799050,00,0.00,N,2,2000, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 6598c32c6c90..1c3e3b358cb8 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 +20250416,2015,2010,2015,1986,69518,139213172,00,0.00,N,2,5, 20250415,2010,2000,2055,1992,66790,133863583,00,0.00,N,2,10, 20250414,2000,2010,2060,1994,53179,106623821,00,0.00,N,2,3, 20250411,1997,2010,2060,1997,88726,178176249,00,0.00,N,5,-13, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index be5a947bc75f..494f85b06d41 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 +20250416,3890,3930,4025,3885,1099741,4341033254,00,0.00,N,5,-30, 20250415,3920,3925,3950,3860,757242,2967496770,00,0.00,N,2,20, 20250414,3900,3775,3955,3755,804225,3144655582,00,0.00,N,2,175, 20250411,3725,3715,3760,3665,427778,1589642561,00,0.00,N,2,10, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index b9fa9f003da1..bc4629ce5a8b 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,527,527,527,527,0,0,00,0.00,Y,3,0, +20250416,527,527,527,527,0,0,00,0.00,Y,3,0, +20250415,527,527,527,527,0,0,00,0.00,Y,0,0, 20250414,527,527,527,527,0,0,00,0.00,Y,0,0, 20250411,527,527,527,527,0,0,00,0.00,N,0,0, 20250410,527,498,527,497,561434,284944317,00,0.00,N,2,25, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index 7dfd5d2d1229..01f02ab7364e 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 +20250416,5060,5120,5170,5060,25826,132204170,00,0.00,N,5,-60, 20250415,5120,5140,5150,5080,31555,161422175,00,0.00,N,5,-10, 20250414,5130,5140,5140,5070,43865,223871645,00,0.00,N,2,20, 20250411,5110,5010,5110,4965,61665,311711410,00,0.00,N,2,90, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 268104912e54..09b15f7285f1 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 +20250416,6330,6330,6350,6270,9643,60793710,00,0.00,N,5,-10, 20250415,6340,6350,6390,6270,13330,84489480,00,0.00,N,3,0, 20250414,6340,6230,6360,6230,16801,106008240,00,0.00,N,2,120, 20250411,6220,6090,6220,6040,17659,108071715,00,0.00,N,2,140, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index c13e5521614b..4b55c2985262 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 -20250415,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250416,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250415,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250414,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250411,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250410,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 3e1a2ab8568b..a65a7edc6eac 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 +20250416,1286,1330,1330,1256,59385,75433666,00,0.00,N,5,-17, 20250415,1303,1305,1313,1290,15576,20251907,00,0.00,N,5,-10, 20250414,1313,1296,1332,1283,86372,112191874,00,0.00,N,2,17, 20250411,1296,1290,1297,1257,23135,29631224,00,0.00,N,5,-14, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index ffb199be8a45..eb12c43913e6 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 +20250416,17930,17920,18100,17860,2184,39330940,00,0.00,N,5,-130, 20250415,18060,18000,18100,16850,5011,89105130,00,0.00,N,2,60, 20250414,18000,17750,18000,17550,3234,57979880,00,0.00,N,2,150, 20250411,17850,17900,17900,17500,4393,78089340,00,0.00,N,5,-100, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 978c17c07d08..5cf24d3db7d0 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 +20250416,18130,18510,18720,18010,68007,1244479760,00,0.00,N,5,-770, 20250415,18900,18030,19330,17950,93956,1769342675,00,0.00,N,2,820, 20250414,18080,18100,18180,17670,63557,1143494160,00,0.00,N,2,640, 20250411,17440,16910,17490,16910,63278,1090479480,00,0.00,N,2,130, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index b78571d64abf..192329cf8326 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 +20250416,30250,30000,30650,29450,79490,2396002825,00,0.00,N,2,1050, 20250415,29200,28250,29450,28000,46116,1331661250,00,0.00,N,2,1050, 20250414,28150,28800,28800,27650,33112,934336075,00,0.00,N,2,200, 20250411,27950,26950,27950,26550,66339,1807568650,00,0.00,N,2,400, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index 9cf6dc04df8f..a5f2cca229c7 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 +20250416,8550,8690,8740,8510,92781,800808760,00,0.00,N,5,-150, 20250415,8700,8550,8700,8460,103173,887470105,00,0.00,N,2,150, 20250414,8550,8550,8630,8440,78386,668850205,00,0.00,N,2,30, 20250411,8520,8150,8520,8100,87944,738627515,00,0.00,N,2,270, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index e33990169e9e..15160a226d07 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 +20250416,34100,35450,35450,34050,600026,20728238250,00,0.00,N,5,-1950, 20250415,36050,36200,36900,35900,466732,16971509575,00,0.00,N,2,50, 20250414,36000,36550,36700,35550,532591,19190311875,00,0.00,N,5,-50, 20250411,36050,35800,37200,34500,1977996,71262033925,00,0.00,N,5,-750, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index d833efa87a91..3e20b7a951f3 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 +20250416,2130,2185,2200,2130,49886,107723575,00,0.00,N,5,-35, 20250415,2165,2185,2190,2130,67273,145659122,00,0.00,N,5,-15, 20250414,2180,2145,2220,2135,128292,278342954,00,0.00,N,2,95, 20250411,2085,2055,2110,2030,32237,66506345,00,0.00,N,2,30, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index a5cf2ea6d540..2f3dc43d4f54 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 +20250416,6800,6570,6810,6480,182803,1224140950,00,0.00,N,2,250, 20250415,6550,6300,6560,6250,147501,951977715,00,0.00,N,2,280, 20250414,6270,6250,6420,6000,163891,1024128640,00,0.00,N,2,110, 20250411,6160,5810,6170,5810,237199,1437519105,00,0.00,N,2,370, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 849316b4493b..f957bc1b6faa 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 +20250416,1610,1619,1649,1610,16289,26353894,00,0.00,N,5,-9, 20250415,1619,1611,1650,1591,17780,28796646,00,0.00,N,2,23, 20250414,1596,1603,1619,1596,6774,10892159,00,0.00,N,5,-16, 20250411,1612,1608,1652,1580,23554,37811351,00,0.00,N,2,23, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 0d60d99061be..03161624a5dc 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 +20250416,5010,5130,5240,4990,522659,2664891799,00,0.00,N,5,-100, 20250415,5110,5080,5120,5050,362481,1844090335,00,0.00,N,5,-20, 20250414,5130,5100,5160,5010,591560,3016176775,00,0.00,N,2,30, 20250411,5100,4850,5280,4825,1985398,10087486645,00,0.00,N,2,230, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index d47763992b4c..4ee8e1282e9f 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 +20250416,1300,1320,1338,1300,6552,8656599,00,0.00,N,5,-16, 20250415,1316,1288,1320,1270,20693,26949378,00,0.00,N,2,36, 20250414,1280,1265,1283,1253,18239,23220743,00,0.00,N,2,15, 20250411,1265,1244,1265,1240,10972,13729764,00,0.00,N,2,21, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 9200bccb1197..9d9fdc73ae31 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 +20250416,4045,4030,4065,4030,10211,41248800,00,0.00,N,5,-25, 20250415,4070,4060,4080,4020,16074,65234916,00,0.00,N,2,5, 20250414,4065,4090,4090,4020,17494,70812017,00,0.00,N,2,35, 20250411,4030,4010,4035,3965,16158,64893443,00,0.00,N,2,20, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 57286d89ba49..ba15e31cd905 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 +20250416,6570,6420,6700,6340,58249,382036920,00,0.00,N,2,150, 20250415,6420,6410,6870,6320,158360,1041499310,00,0.00,N,3,0, 20250414,6420,6430,6560,6310,53552,343450095,00,0.00,N,2,150, 20250411,6270,6250,6290,6190,21302,133071370,00,0.00,N,5,-30, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index ced8d2560033..22348959ff9f 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 +20250416,1055,1051,1059,1042,24670,25989147,00,0.00,N,2,4, 20250415,1051,1054,1062,1041,57200,60051093,00,0.00,N,5,-3, 20250414,1054,1044,1054,1040,44613,46790551,00,0.00,N,2,10, 20250411,1044,1039,1046,1022,18928,19638415,00,0.00,N,2,11, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 423bc588fdbd..ae7812a6587f 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 +20250416,5040,5030,5100,5000,80448,406449470,00,0.00,N,3,0, 20250415,5040,4945,5060,4935,98933,495380795,00,0.00,N,2,105, 20250414,4935,4900,4960,4815,57999,286044654,00,0.00,N,2,40, 20250411,4895,4825,4910,4775,44892,218221325,00,0.00,N,2,55, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 317463408127..a71d73c687f5 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 +20250416,9450,9530,9630,9400,69053,658587220,00,0.00,N,5,-50, 20250415,9500,9380,9510,9320,41506,391920040,00,0.00,N,2,120, 20250414,9380,9220,9390,9190,47286,441572840,00,0.00,N,2,160, 20250411,9220,9000,9220,8990,32848,299388090,00,0.00,N,2,160, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 14b54af128de..1ab7ab2e099a 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 +20250416,2260,2280,2285,2250,25739,58297233,00,0.00,N,5,-20, 20250415,2280,2255,2300,2230,68082,154377079,00,0.00,N,2,30, 20250414,2250,2215,2255,2215,42568,95166097,00,0.00,N,2,20, 20250411,2230,2175,2235,2170,80356,176924345,00,0.00,N,2,35, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 16e3338eea16..ddd4c58f9aab 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 +20250416,26900,26900,27050,26800,5166,139105175,00,0.00,N,3,0, 20250415,26900,26800,27000,26700,10982,294709025,00,0.00,N,2,100, 20250414,26800,26700,26800,26600,8372,223725300,00,0.00,N,2,100, 20250411,26700,26500,26800,26250,8968,237733725,00,0.00,N,2,150, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index af8ff7e64b94..7375a5d47ec8 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 +20250416,1578,1587,1587,1530,28275,43793401,00,0.00,N,5,-2, 20250415,1580,1523,1580,1520,64136,99742529,00,0.00,N,2,50, 20250414,1530,1510,1530,1509,13810,20952494,00,0.00,N,2,22, 20250411,1508,1490,1511,1490,10593,15960228,00,0.00,N,2,3, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index a76cbf2bad87..fc7f3e56b15e 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 +20250416,1113,1104,1128,1099,2286658,2552630043,00,0.00,N,2,10, 20250415,1103,1076,1105,1076,1056991,1157831582,00,0.00,N,2,12, 20250414,1091,1088,1098,1071,1190646,1294947605,00,0.00,N,2,11, 20250411,1080,1084,1115,1058,3946738,4275558011,00,0.00,N,2,31, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 76cda9f44536..6691f998da9d 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 +20250416,6150,6170,6230,6100,13994,86088540,00,0.00,N,5,-80, 20250415,6230,6200,6230,6090,19439,120131795,00,0.00,N,2,30, 20250414,6200,6160,6200,6070,22220,136630715,00,0.00,N,2,90, 20250411,6110,5860,6150,5790,21071,125873910,00,0.00,N,2,250, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 30cd4a0b585e..0e0fc966939c 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 +20250416,899,902,907,879,43266,38484938,00,0.00,N,5,-3, 20250415,902,855,921,855,88209,78352190,00,0.00,N,2,50, 20250414,852,845,882,836,88681,75707666,00,0.00,N,2,7, 20250411,845,828,845,803,67358,55526813,00,0.00,N,2,18, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index a99f7f3c378b..86967ca41550 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 +20250416,7380,7300,7490,7260,125961,928844535,00,0.00,N,2,70, 20250415,7310,7440,7440,7250,57802,423176960,00,0.00,N,5,-20, 20250414,7330,7400,7500,7240,128701,944711870,00,0.00,N,2,20, 20250411,7310,7240,7330,7100,90263,651561525,00,0.00,N,2,40, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 055ba9a68e65..e6fd2c45c00e 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 +20250416,2425,2565,2565,2425,176807,436063870,00,0.00,N,5,-95, 20250415,2520,2580,2580,2480,451451,1140422334,00,0.00,N,2,60, 20250414,2460,2455,2500,2430,144400,355156032,00,0.00,N,2,5, 20250411,2455,2450,2465,2385,270590,655459900,00,0.00,N,5,-20, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index e0ceb685077b..a99c5b873949 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 +20250416,16200,16230,16450,16110,8040,131133760,00,0.00,N,5,-30, 20250415,16230,16200,16230,16010,4871,78445950,00,0.00,N,2,30, 20250414,16200,16000,16270,16000,8890,143226110,00,0.00,N,2,300, 20250411,15900,15480,15980,15400,10654,168219820,00,0.00,N,2,300, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index fb6ac345b4f2..3a6ca1b47dba 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 +20250416,9780,9880,9880,9700,13547,132320935,00,0.00,N,5,-30, 20250415,9810,9650,9890,9650,33491,326905880,00,0.00,N,2,160, 20250414,9650,9720,9800,9620,25853,250076115,00,0.00,N,5,-70, 20250411,9720,9520,9780,9520,33608,325581845,00,0.00,N,2,50, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index c9e0d7d9bf38..d44f0d4908cf 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 +20250416,2930,2930,2960,2895,55220,161558130,00,0.00,N,3,0, 20250415,2930,2940,2945,2905,29597,86467947,00,0.00,N,2,10, 20250414,2920,2890,2950,2885,46112,134179030,00,0.00,N,2,40, 20250411,2880,2840,2920,2770,61543,174904930,00,0.00,N,2,35, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 86114d4e91c1..6862b4acac23 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 +20250416,2990,3000,3025,2990,71905,216402050,00,0.00,N,5,-45, 20250415,3035,2995,3040,2970,70081,211526090,00,0.00,N,2,40, 20250414,2995,2995,3015,2970,83194,249143360,00,0.00,N,3,0, 20250411,2995,2990,2995,2950,70937,210470780,00,0.00,N,2,25, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 545f49402c49..d69c874e0930 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 +20250416,268,264,269,261,821906,218229918,00,0.00,N,5,-1, 20250415,269,267,271,260,1198626,318854681,00,0.00,N,2,2, 20250414,267,280,280,260,1424419,379597595,00,0.00,N,5,-5, 20250411,272,258,279,256,3938322,1065073118,00,0.00,N,2,14, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index db7e23efbf3a..251297eedd4d 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 +20250416,2395,2000,2425,1872,8846093,20040285612,00,0.00,N,2,475, 20250415,1920,1895,1934,1890,59533,114217522,00,0.00,N,2,21, 20250414,1899,1884,1941,1880,81040,154429200,00,0.00,N,5,-1, 20250411,1900,1888,1910,1850,33771,63676206,00,0.00,N,2,2, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index cab99bc5f4eb..439da9a66a5a 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 +20250416,1001,1098,1197,988,8534372,9374003597,00,0.00,N,5,-99, 20250415,1100,1148,1152,1098,1618298,1809478068,00,0.00,N,5,-28, 20250414,1128,1100,1143,1100,1731559,1957321630,00,0.00,N,2,30, 20250411,1098,1147,1147,1085,2289246,2519017644,00,0.00,N,5,-69, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index ace1e37812f0..54fcdc05c6f2 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 +20250416,4095,4110,4200,4040,49822,205379755,00,0.00,N,5,-15, 20250415,4110,4040,4130,4040,28937,118614885,00,0.00,N,2,30, 20250414,4080,3980,4130,3965,58793,238737220,00,0.00,N,2,120, 20250411,3960,3845,3990,3845,53374,208796620,00,0.00,N,2,15, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index f9aaa0969390..0f1f6a748b76 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 +20250416,4370,4510,4640,4310,1002461,4451874707,00,0.00,N,5,-230, 20250415,4600,4655,4710,4455,1402188,6437644630,00,0.00,N,2,10, 20250414,4590,4755,4830,4570,1821184,8493782273,00,0.00,N,5,-205, 20250411,4795,4500,5190,4210,15322137,73665604774,00,0.00,N,2,590, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 77d5f0a6f50b..a49511b9f7c7 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 +20250416,210,214,218,208,824867,174132684,00,0.00,N,5,-4, 20250415,214,213,219,209,1024636,218391809,00,0.00,N,2,4, 20250414,210,202,212,200,1231378,254793194,00,0.00,N,2,10, 20250411,200,201,201,190,1277933,250254297,00,0.00,N,5,-2, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index af801ebb198f..6a0c665c9398 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 +20250416,3305,3200,3375,3200,2596,8653477,00,0.00,N,2,105, 20250415,3200,3210,3305,3170,4377,13957405,00,0.00,N,5,-10, 20250414,3210,3225,3245,3035,11737,36721509,00,0.00,N,5,-15, 20250411,3225,3295,3460,3225,6265,20623385,00,0.00,N,5,-70, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 6a7bc72f7fcd..9616a917a886 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 +20250416,6850,6910,6910,6770,36234,247709360,00,0.00,N,5,-60, 20250415,6910,6850,6980,6810,20052,138262300,00,0.00,N,2,60, 20250414,6850,6660,6930,6660,23771,163073210,00,0.00,N,2,210, 20250411,6640,6930,7030,6610,73479,503763660,00,0.00,N,5,-300, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 15dec7ae20dd..d37ef1c4672e 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 +20250416,4060,4250,4285,4035,229348,947807456,00,0.00,N,5,-220, 20250415,4280,4325,4325,4225,157643,674600723,00,0.00,N,3,0, 20250414,4280,4335,4435,4250,330042,1427405272,00,0.00,N,5,-20, 20250411,4300,4200,4305,4195,208894,889321066,00,0.00,N,2,100, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index 1d6f25223129..909eaae3310d 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 +20250416,113100,116000,116400,112800,111452,12727001000,00,0.00,N,5,-5200, 20250415,118300,120100,122200,118100,91489,10980077300,00,0.00,N,5,-1700, 20250414,120000,125200,125200,119100,82705,10030158050,00,0.00,N,5,-1700, 20250411,121700,117100,121700,116600,109742,13064294700,00,0.00,N,2,1800, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 884416f3f15e..ad7443978c58 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 +20250416,49650,50800,50800,49350,39226,1950154450,00,0.00,N,5,-100, 20250415,49750,49100,50100,49100,39372,1958497875,00,0.00,N,2,400, 20250414,49350,49500,49900,48800,30082,1482330600,00,0.00,N,2,600, 20250411,48750,48450,49250,47900,37841,1837200675,00,0.00,N,5,-250, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index f36d8101b688..9a92cde963b7 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 +20250416,32550,32750,33550,31850,217896,7130070350,00,0.00,N,5,-500, 20250415,33050,33150,33650,32700,155834,5166154625,00,0.00,N,5,-450, 20250414,33500,32550,33850,30050,648177,21328625950,00,0.00,N,2,1800, 20250411,31700,30300,32350,30000,230767,7232558950,00,0.00,N,2,1050, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 3440d6da59e4..944de80fbc95 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 +20250416,7070,7270,7480,7030,4930930,35721417965,00,0.00,N,2,70, 20250415,7000,7040,7220,6610,5037159,35089418470,00,0.00,N,2,50, 20250414,6950,6990,7780,6950,8247835,60885306315,00,0.00,N,2,50, 20250411,6900,7800,7990,6875,6441842,47162958615,00,0.00,N,5,-830, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 50ac4e0bb80a..80c988db00ef 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 +20250416,6490,6620,6640,6450,42884,280862645,00,0.00,N,5,-140, 20250415,6630,6620,6780,6510,91252,610279180,00,0.00,N,2,40, 20250414,6590,6150,6670,6150,122690,797879905,00,0.00,N,2,450, 20250411,6140,6100,6250,5980,24964,152524410,00,0.00,N,2,40, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 4665d570a768..15cb8da32cbf 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 +20250416,1543,1550,1635,1530,14750,22929476,00,0.00,N,2,5, 20250415,1538,1550,1570,1533,31662,48935594,00,0.00,N,5,-12, 20250414,1550,1525,1561,1515,34644,53198692,00,0.00,N,5,-12, 20250411,1562,1565,1575,1508,6179,9573034,00,0.00,N,2,7, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 8a30ad568d72..e35e52782aa9 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 +20250416,5800,5800,5920,5750,3737,21626285,00,0.00,N,3,0, 20250415,5800,5840,5970,5660,23397,134509110,00,0.00,N,5,-60, 20250414,5860,5860,5910,5850,928,5449430,00,0.00,N,2,10, 20250411,5850,5870,5910,5850,5096,29858670,00,0.00,N,5,-70, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index b16af75f6eb5..f4bcdb234c7e 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 +20250416,2525,2530,2535,2500,30774,77226890,00,0.00,N,5,-5, 20250415,2530,2510,2625,2500,147433,376955729,00,0.00,N,2,25, 20250414,2505,2465,2510,2460,11879,29583395,00,0.00,N,2,30, 20250411,2475,2455,2500,2435,14843,36553485,00,0.00,N,3,0, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 7d5ec9ea9b2a..4f5eab8e1036 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 +20250416,19230,20000,20050,19200,149570,2934791270,00,0.00,N,5,-1120, 20250415,20350,19730,20500,19560,113054,2284054310,00,0.00,N,2,620, 20250414,19730,19350,19780,19050,126486,2464735890,00,0.00,N,2,810, 20250411,18920,18460,19010,18440,91764,1718364595,00,0.00,N,5,-60, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 4f19f8e0fd7f..548dfd1db70f 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 +20250416,115900,116600,117600,115200,63328,7359084650,00,0.00,N,5,-1300, 20250415,117200,113700,117800,113700,77092,8970113050,00,0.00,N,2,3300, 20250414,113900,114000,114600,113600,42489,4847928950,00,0.00,N,2,300, 20250411,113600,112100,114000,111100,58532,6606465400,00,0.00,N,3,0, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 9433fd6818f8..46c775ab7b16 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 +20250416,2550,2590,2625,2550,43064,110992221,00,0.00,N,5,-70, 20250415,2620,2555,2635,2555,66645,173936055,00,0.00,N,2,65, 20250414,2555,2580,2605,2550,36457,93825240,00,0.00,N,5,-5, 20250411,2560,2480,2570,2480,65965,167905305,00,0.00,N,2,20, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 8a756805f0a3..b1500b99c8d6 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 +20250416,8310,8290,8450,8250,34347,287050840,00,0.00,N,2,80, 20250415,8230,8250,8250,8140,13088,107303450,00,0.00,N,2,40, 20250414,8190,8110,8250,8100,7107,57997870,00,0.00,N,2,80, 20250411,8110,8170,8170,8100,1553,12603185,00,0.00,N,5,-90, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 6756a80dd63a..cd49758dd994 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 +20250416,10380,10500,11130,10380,1204227,13008439050,00,0.00,N,5,-320, 20250415,10700,10850,11620,10510,3483188,38442467945,00,0.00,N,2,390, 20250414,10310,10200,10320,9920,865675,8821075430,00,0.00,N,2,150, 20250411,10160,9830,10730,9790,2014906,20615470135,00,0.00,N,2,180, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 43edb530d599..e75b1a39d70c 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 +20250416,2870,2895,2990,2805,29552,85945600,00,0.00,N,5,-25, 20250415,2895,2935,2935,2870,7933,23087380,00,0.00,N,5,-65, 20250414,2960,2910,3000,2905,16303,47956165,00,0.00,N,2,55, 20250411,2905,2895,3045,2850,19832,57625540,00,0.00,N,2,10, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 31a51f9302d3..7fca673fad3c 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 +20250416,5880,6030,6030,5820,6090,35861290,00,0.00,N,5,-80, 20250415,5960,5950,6000,5890,6448,38379060,00,0.00,N,2,20, 20250414,5940,5910,5940,5770,6137,36098340,00,0.00,N,2,70, 20250411,5870,5880,5910,5730,7360,42863110,00,0.00,N,5,-20, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 144d5dafe689..4ec2376bcc13 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 +20250416,17400,17390,17550,17210,35553,617225260,00,0.00,N,2,30, 20250415,17370,17220,17400,17115,34708,599825445,00,0.00,N,2,150, 20250414,17220,16910,17350,16790,96054,1648792280,00,0.00,N,2,340, 20250411,16880,16470,16880,16430,25038,417380120,00,0.00,N,2,320, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index 26f312493f07..d7ae361c00b5 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 +20250416,3370,3435,3500,3370,351985,1212209770,00,0.00,N,2,30, 20250415,3340,3300,3375,3300,46126,154136720,00,0.00,N,2,10, 20250414,3330,3325,3345,3275,67189,222988784,00,0.00,N,2,65, 20250411,3265,3115,3285,3115,87278,282435430,00,0.00,N,2,90, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index d4da6c1b530d..b2df5e709f23 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 +20250416,2550,2745,2745,2540,1398914,3689813301,00,0.00,N,5,-50, 20250415,2600,2675,2680,2565,1071955,2792602761,00,0.00,N,3,0, 20250414,2600,2580,2750,2545,5315777,14136914831,00,0.00,N,2,165, 20250411,2435,2390,2475,2330,2459617,5923720065,00,0.00,N,2,100, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 232e9064d504..3b0a4106346f 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 +20250416,2645,2650,2680,2605,18829,49866040,00,0.00,N,5,-5, 20250415,2650,2560,2750,2515,48018,127298117,00,0.00,N,2,70, 20250414,2580,2525,2580,2510,15506,39297713,00,0.00,N,2,30, 20250411,2550,2630,2630,2515,21842,56058900,00,0.00,N,5,-80, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 0d70439d929b..9868a83cfbe0 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 +20250416,3190,3175,3235,3170,93147,297820965,00,0.00,N,3,0, 20250415,3190,3180,3215,3170,125361,399688510,00,0.00,N,2,15, 20250414,3175,3155,3185,3125,93303,294919340,00,0.00,N,2,40, 20250411,3135,3115,3150,3090,90294,281377975,00,0.00,N,5,-5, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index 3e6584bff1ae..ed484b2009c9 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 +20250416,495,504,516,490,297881,148738203,00,0.00,N,5,-17, 20250415,512,516,516,498,232830,117255381,00,0.00,N,5,-1, 20250414,513,497,515,469,381174,191958901,00,0.00,N,2,17, 20250411,496,497,502,489,163148,80846482,00,0.00,N,5,-2, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 2e2d52f5b89d..800c0ee324ba 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 +20250416,5640,5640,5670,5630,11345,64127800,00,0.00,N,5,-10, 20250415,5650,5620,5660,5620,20890,117817795,00,0.00,N,2,30, 20250414,5620,5590,5640,5570,17576,98582950,00,0.00,N,2,30, 20250411,5590,5600,5610,5570,10544,58889405,00,0.00,N,3,0, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index ff7eeecfb431..530e239fbc21 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 +20250416,1505,1517,1521,1497,35597,53582030,00,0.00,N,5,-12, 20250415,1517,1519,1523,1512,26554,40272426,00,0.00,N,5,-1, 20250414,1518,1498,1528,1498,52428,79067019,00,0.00,N,2,8, 20250411,1510,1508,1510,1487,35616,53326981,00,0.00,N,3,0, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 9fd4c2cb15bf..564746156fea 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 +20250416,4090,4170,4295,4070,31052,127502250,00,0.00,N,5,-85, 20250415,4175,4070,4295,4065,35770,149292019,00,0.00,N,2,65, 20250414,4110,4080,4150,4005,25375,103268647,00,0.00,N,2,65, 20250411,4045,3990,4080,3925,33487,133876780,00,0.00,N,3,0, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index bada67ee7821..ee95e4332295 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 +20250416,5120,5420,5420,5030,467043,2440451285,00,0.00,N,5,-160, 20250415,5280,5440,5440,5250,402467,2138538085,00,0.00,N,2,20, 20250414,5260,5240,5420,5100,1019864,5374422145,00,0.00,N,2,320, 20250411,4940,4830,4970,4785,534858,2608566186,00,0.00,N,2,100, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 6ebb810412dd..f9e90b68bc6d 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 +20250416,6240,6290,6350,6240,256543,1615028610,00,0.00,N,5,-100, 20250415,6340,6260,6350,6180,304523,1915326040,00,0.00,N,2,90, 20250414,6250,6150,6280,6100,303834,1886978480,00,0.00,N,2,140, 20250411,6110,5900,6110,5890,231138,1385591280,00,0.00,N,2,100, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 4731a6f4d81c..2234331c0d2b 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 +20250416,8500,8100,9660,8000,2626393,23497704490,00,0.00,N,2,300, 20250415,8200,7980,8250,7900,215699,1747391605,00,0.00,N,2,250, 20250414,7950,7940,8010,7870,110623,879004050,00,0.00,N,2,20, 20250411,7930,7400,7980,7400,236797,1849701090,00,0.00,N,2,380, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index ed9bc252b5d1..5265fd49cb5d 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 +20250416,3510,3560,3580,3475,124116,437076740,00,0.00,N,5,-50, 20250415,3560,3540,3600,3510,135521,481190549,00,0.00,N,2,20, 20250414,3540,3480,3550,3450,159154,556874778,00,0.00,N,2,60, 20250411,3480,3400,3480,3385,83320,287575363,00,0.00,N,2,30, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index b60d5577bff8..c0a31a7f9794 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 +20250416,106800,105700,110300,104900,187413,20246896650,00,0.00,N,2,1100, 20250415,105700,105600,107800,104300,135360,14342009250,00,0.00,N,2,300, 20250414,105400,105800,106400,102700,272698,28490625150,00,0.00,N,5,-1000, 20250411,106400,106000,110000,105700,169712,18205202400,00,0.00,N,5,-900, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 4513c4185aa5..140613c2874a 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 +20250416,6250,6450,6450,6180,19434,121523420,00,0.00,N,5,-90, 20250415,6340,6330,6480,6290,8712,55255860,00,0.00,N,5,-20, 20250414,6360,6390,6490,6260,13779,87404290,00,0.00,N,2,30, 20250411,6330,6260,6380,6200,4931,30849670,00,0.00,N,2,70, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 0b02565654fa..cb5559ac60b7 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 -20250415,789,789,789,789,0,0,00,0.00,Y,3,0, +20250416,789,789,789,789,0,0,00,0.00,Y,3,0, +20250415,789,789,789,789,0,0,00,0.00,Y,0,0, 20250414,789,789,789,789,0,0,00,0.00,Y,0,0, 20250411,789,789,789,789,0,0,00,0.00,N,0,0, 20250410,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 432d17664963..67f99f7a34db 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 +20250416,2890,2915,2920,2885,20123,58292382,00,0.00,N,5,-25, 20250415,2915,2930,2955,2895,38656,112601945,00,0.00,N,2,20, 20250414,2895,2870,2900,2865,12374,35626712,00,0.00,N,2,25, 20250411,2870,2870,2885,2845,55870,160045257,00,0.00,N,5,-20, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 7922ce82244c..4f5a78501454 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 +20250416,22850,23400,23450,22750,33294,770507475,00,0.00,N,5,-550, 20250415,23400,23300,23550,23000,30191,704723850,00,0.00,N,2,100, 20250414,23300,23000,23350,22750,42368,978794950,00,0.00,N,2,500, 20250411,22800,22900,23200,22150,51496,1167286875,00,0.00,N,5,-150, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 5a855654c96e..bad5636fbf5c 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 +20250416,5750,5860,5880,5690,15421,89191000,00,0.00,N,5,-80, 20250415,5830,5820,5840,5730,12521,72660520,00,0.00,N,2,20, 20250414,5810,5770,5890,5650,26701,155726490,00,0.00,N,2,150, 20250411,5660,5620,5800,5560,14926,85028630,00,0.00,N,3,0, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 81b27360bd04..9efbbe738e47 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 +20250416,6140,5960,6270,5960,504936,3105878480,00,0.00,N,2,260, 20250415,5880,6110,6110,5830,200242,1194238345,00,0.00,N,5,-220, 20250414,6100,5680,6150,5590,684065,4104535915,00,0.00,N,2,540, 20250411,5560,5240,5940,5010,630666,3562143715,00,0.00,N,2,250, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 2ea893a5b4e9..a38c72726c5c 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 +20250416,5310,5360,5470,5310,46093,246375100,00,0.00,N,5,-50, 20250415,5360,5200,6180,5160,849887,4871941960,00,0.00,N,2,220, 20250414,5140,5190,5220,5100,16140,83173310,00,0.00,N,5,-20, 20250411,5160,4875,5190,4815,39059,196225110,00,0.00,N,2,280, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 5a85c060509e..3a8b1099de42 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 +20250416,5080,4810,5200,4780,408151,2048885885,00,0.00,N,2,300, 20250415,4780,4790,4855,4670,151980,724619145,00,0.00,N,2,15, 20250414,4765,4610,4765,4565,152047,712723702,00,0.00,N,2,125, 20250411,4640,4500,4780,4500,359191,1683551857,00,0.00,N,2,100, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index 303ea8e04f89..91c24fcca14e 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 +20250416,55100,57500,57600,55000,192702,10819145250,00,0.00,N,5,-2900, 20250415,58000,54600,58800,54500,281784,16064890850,00,0.00,N,2,3700, 20250414,54300,52700,55700,52700,238431,13053962050,00,0.00,N,2,1800, 20250411,52500,50200,53100,49900,119051,6158473200,00,0.00,N,2,1400, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index d1d9b3ece1e1..d8f8e4e02856 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 +20250416,230,230,234,227,180569,41531218,00,0.00,N,2,4, 20250415,226,224,234,224,318552,72360285,00,0.00,N,2,2, 20250414,224,223,225,214,208551,46102582,00,0.00,N,2,1, 20250411,223,217,223,217,143457,31740065,00,0.00,N,2,3, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 3cc1211a359a..f72364035276 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 +20250416,1465,1456,1465,1444,158653,230143164,00,0.00,N,2,9, 20250415,1456,1431,1457,1424,68953,99624028,00,0.00,N,2,21, 20250414,1435,1427,1438,1421,155128,221264890,00,0.00,N,2,10, 20250411,1425,1399,1430,1396,57003,80343994,00,0.00,N,2,12, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 9a57f69cc603..664b851951d3 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 +20250416,7470,7550,7620,7460,62071,468186430,00,0.00,N,5,-140, 20250415,7610,7360,7620,7360,74586,559414970,00,0.00,N,2,270, 20250414,7340,7230,7360,7220,35187,256188430,00,0.00,N,2,130, 20250411,7210,7070,7240,7000,50210,359156700,00,0.00,N,2,60, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index cd6412663657..01672fad71d8 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 +20250416,19440,19160,19490,19080,13357,257664750,00,0.00,N,2,160, 20250415,19280,19240,19300,19000,2833,54284890,00,0.00,N,2,120, 20250414,19160,19050,19270,18710,13632,259436850,00,0.00,N,2,210, 20250411,18950,18990,19180,18610,8761,165979085,00,0.00,N,5,-40, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 3494430c3bcd..afe2904126b0 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 +20250416,4380,4360,4490,4360,143601,634801984,00,0.00,N,2,15, 20250415,4365,4310,4460,4300,147310,644868370,00,0.00,N,2,65, 20250414,4300,4280,4360,4265,109920,474421600,00,0.00,N,2,65, 20250411,4235,4245,4280,4195,81255,343569545,00,0.00,N,5,-10, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 066d8dfc43a6..74f3cbf99ddf 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250416,1923,1923,1923,1923,0,0,00,0.00,Y,3,0, +20250415,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250414,1923,1923,1923,1923,0,0,00,0.00,Y,0,0, 20250411,1923,1923,1923,1923,0,0,00,0.00,N,0,0, 20250410,1923,1859,1925,1855,315821,600258972,00,0.00,N,2,120, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 519bd471cf82..23e8eea37807 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 +20250416,7170,6870,7400,6800,37016,264436360,00,0.00,N,2,300, 20250415,6870,6780,6870,6640,9336,62787130,00,0.00,N,2,90, 20250414,6780,6750,6790,6600,16935,112737090,00,0.00,N,2,30, 20250411,6750,6650,6750,6380,21937,142531800,00,0.00,N,2,50, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index 9d7e13da4b84..8cf2dcbfb938 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 +20250416,8220,8510,8690,8020,9582,79155380,00,0.00,N,5,-290, 20250415,8510,8460,8520,8360,3527,29741350,00,0.00,N,2,50, 20250414,8460,8580,8580,8170,9662,81385140,00,0.00,N,5,-20, 20250411,8480,8370,8490,8150,7973,66709520,00,0.00,N,2,110, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index d2bced0c5f63..d4ac7c1b16fe 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 +20250416,77300,77200,79400,76200,2023987,157319597700,00,0.00,N,5,-2100, 20250415,79400,79900,80000,78500,1973213,156315640600,00,0.00,N,5,-700, 20250414,80100,81100,81100,78800,2553658,204621098800,00,0.00,N,2,2500, 20250411,77600,75000,78200,74100,4571802,348974579750,00,0.00,N,2,4500, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 2a7e733d093c..b633f81334df 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 +20250416,7850,7970,8040,7770,796807,6292781670,00,0.00,N,5,-170, 20250415,8020,7960,8110,7900,951216,7629612035,00,0.00,N,2,80, 20250414,7940,7950,7990,7860,578824,4596391385,00,0.00,N,2,50, 20250411,7890,7450,7940,7450,1131513,8847290995,00,0.00,N,2,240, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 997541781d8e..a4e8383362e8 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 +20250416,64700,65900,66500,64200,669330,43717873100,00,0.00,N,5,-2900, 20250415,67600,68300,69100,67500,561984,38319117950,00,0.00,N,5,-300, 20250414,67900,71200,72300,67300,1128610,77771999450,00,0.00,N,5,-800, 20250411,68700,63700,72300,62200,2876987,194955174000,00,0.00,N,2,2900, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index d2ab179177ac..3b76274a0052 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,25700,25700,25700,25700,0,0,00,0.00,Y,3,0, -20250414,25700,22500,25700,22300,4297154,105306038640,00,0.00,Y,1,5910, +20250416,33400,25400,33400,23650,6303312,193283188450,00,0.00,N,1,7700, +20250415,25700,25700,25700,25700,0,0,00,0.00,N,0,0, +20250414,25700,22500,25700,22300,4297154,105306038640,00,0.00,N,1,5910, 20250411,19790,18900,19790,17400,1975956,38143966150,00,0.00,N,1,4560, 20250410,15230,15230,15230,15230,0,0,00,0.00,N,0,0, 20250409,15230,15230,15230,15000,454263,6917844360,00,0.00,N,1,3510, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 18d949fc6584..f2879fed7f7c 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,380,380,380,380,0,0,00,0.00,Y,3,0, +20250416,380,380,380,380,0,0,00,0.00,Y,3,0, +20250415,380,380,380,380,0,0,00,0.00,Y,0,0, 20250414,380,380,380,380,0,0,00,0.00,Y,0,0, 20250411,380,380,380,380,0,0,00,0.00,N,0,0, 20250410,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index bd4caf8e73bf..6734b452e876 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 +20250416,1283,1302,1324,1283,31572,40801066,00,0.00,N,5,-19, 20250415,1302,1245,1325,1245,38285,49460138,00,0.00,N,2,58, 20250414,1244,1220,1364,1220,143471,184135921,00,0.00,N,2,24, 20250411,1220,1212,1236,1200,35872,43504783,00,0.00,N,2,20, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 253291e196dc..0c1067e01d00 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 +20250416,21200,21100,21350,21050,5091,107878100,00,0.00,N,2,50, 20250415,21150,20750,21150,20750,8604,180968200,00,0.00,N,2,300, 20250414,20850,20950,21000,20650,4748,98567200,00,0.00,N,3,0, 20250411,20850,20500,20900,20350,11183,231079150,00,0.00,N,2,150, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 026ba1334ba5..fd419c64ff8b 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 +20250416,514,511,525,510,61117,31459863,00,0.00,N,2,3, 20250415,511,514,515,510,56460,28969028,00,0.00,N,5,-3, 20250414,514,506,521,502,98318,50062466,00,0.00,N,2,12, 20250411,502,508,518,500,79417,40019883,00,0.00,N,3,0, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index cb66a4b217ee..7dbc76d427d6 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 -20250415,171,171,171,171,0,0,00,0.00,Y,3,0, +20250416,171,171,171,171,0,0,00,0.00,Y,3,0, +20250415,171,171,171,171,0,0,00,0.00,Y,0,0, 20250414,171,171,171,171,0,0,00,0.00,Y,0,0, 20250411,171,171,171,171,0,0,00,0.00,N,0,0, 20250410,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index 168fcb69401a..112aef06e19c 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 +20250416,1015,1030,1043,1003,58474,59370098,00,0.00,N,5,-20, 20250415,1035,1015,1041,1008,133686,136980998,00,0.00,N,2,13, 20250414,1022,988,1022,988,201081,203439054,00,0.00,N,2,38, 20250411,984,962,989,958,145744,141642038,00,0.00,N,2,17, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 68758f3ff177..167ae903b35b 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 +20250416,583,598,599,569,395700,228637037,00,0.00,N,5,-15, 20250415,598,580,658,573,2318548,1422931029,00,0.00,N,2,27, 20250414,571,578,580,550,628914,354453368,00,0.00,N,5,-1, 20250411,572,617,620,561,1052975,613119324,00,0.00,N,5,-46, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 51d3531d2ec6..6ad7bd1a0c59 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 +20250416,1966,1950,1966,1891,14895,28731313,00,0.00,N,5,-5, 20250415,1971,1935,1987,1929,15027,29430368,00,0.00,N,2,17, 20250414,1954,1910,1979,1893,9627,18480407,00,0.00,N,2,44, 20250411,1910,1870,1920,1851,11658,21836468,00,0.00,N,2,35, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 585dc3c4f1c7..e23c34a4dab0 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 +20250416,9800,9950,9950,9710,21075,206575640,00,0.00,N,5,-180, 20250415,9980,9930,10010,9720,36059,357638705,00,0.00,N,2,400, 20250414,9580,9560,9630,9510,29751,284371385,00,0.00,N,3,0, 20250411,9580,9750,9750,9320,23452,222111690,00,0.00,N,5,-120, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index 2948c298b862..aed9be4085e8 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 +20250416,661,690,690,661,42380,28482487,00,0.00,N,5,-10, 20250415,671,696,696,661,54532,36605869,00,0.00,N,2,1, 20250414,670,668,685,659,21435,14328552,00,0.00,N,2,17, 20250411,653,646,699,634,120354,79768488,00,0.00,N,2,20, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index ddb04405d921..97a4c94b31f5 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 +20250416,1991,1970,2165,1949,725395,1478751706,00,0.00,N,2,20, 20250415,1971,1975,1981,1955,170000,334077689,00,0.00,N,5,-8, 20250414,1979,1924,2210,1909,2150146,4487254864,00,0.00,N,2,55, 20250411,1924,1835,1990,1828,147736,280711837,00,0.00,N,2,71, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 0ce826c0bd3f..42f69d72b1dc 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 +20250416,4375,4325,4450,4315,38852,169507309,00,0.00,N,2,30, 20250415,4345,4340,4380,4280,26766,115711175,00,0.00,N,2,5, 20250414,4340,4290,4355,4160,41768,178933115,00,0.00,N,2,90, 20250411,4250,4240,4305,4160,43445,183697841,00,0.00,N,5,-40, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 3b4cbff6c34a..e954b3269590 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 +20250416,663,646,698,646,49427,32866860,00,0.00,N,5,-16, 20250415,679,675,697,642,172154,116340878,00,0.00,N,5,-5, 20250414,684,644,730,620,1772204,1205887763,00,0.00,N,2,31, 20250411,653,504,653,504,3359897,2068094524,00,0.00,N,1,150, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index cad46e53e1be..b03fa188ded3 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 +20250416,844,917,924,827,14367442,12430207801,00,0.00,N,5,-66, 20250415,910,960,963,900,15171451,14086971120,00,0.00,N,5,-24, 20250414,934,958,995,934,14768094,14271847269,00,0.00,N,5,-23, 20250411,957,937,1070,937,86472492,87471860103,00,0.00,N,2,22, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 828107bab2e4..f234fc1dc03e 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 -20250415,732,732,732,732,0,0,00,0.00,Y,3,0, +20250416,732,732,732,732,0,0,00,0.00,Y,3,0, +20250415,732,732,732,732,0,0,00,0.00,Y,0,0, 20250414,732,732,732,732,0,0,00,0.00,Y,0,0, 20250411,732,732,732,732,0,0,00,0.00,N,0,0, 20250410,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index d36f7c4f0c77..099882fb6490 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 +20250416,989,1062,1091,989,1443260,1473442686,00,0.00,N,5,-111, 20250415,1100,963,1145,950,3170533,3341200940,00,0.00,N,2,137, 20250414,963,991,995,925,1068688,1022705286,00,0.00,N,5,-37, 20250411,1000,1022,1042,990,940520,943632839,00,0.00,N,5,-31, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index ad35efe0ad12..7eb5d6248e0f 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 +20250416,5620,5600,5840,5600,101824,581928760,00,0.00,N,5,-20, 20250415,5640,5660,5730,5570,54230,306950085,00,0.00,N,5,-20, 20250414,5660,5620,5660,5470,65506,366961365,00,0.00,N,2,100, 20250411,5560,5380,5580,5380,105317,577314550,00,0.00,N,2,20, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 5e48a99d0868..0ca6a8e1927b 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 +20250416,350,357,362,350,285409,101650768,00,0.00,N,5,-7, 20250415,357,352,365,349,481114,172013356,00,0.00,N,2,6, 20250414,351,351,373,344,677107,241843492,00,0.00,N,3,0, 20250411,351,363,365,338,973647,338679188,00,0.00,N,5,-10, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 88de941934ef..25eefd53f28b 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 +20250416,9030,9090,9090,8890,20565,185167000,00,0.00,N,5,-40, 20250415,9070,8940,9090,8880,65108,588004750,00,0.00,N,2,130, 20250414,8940,8850,8990,8770,51883,462238780,00,0.00,N,2,90, 20250411,8850,8800,8870,8600,40879,358758310,00,0.00,N,2,60, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index d4c23ab70b0c..76e0767acaa6 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 +20250416,454,454,461,450,144569,65934069,00,0.00,N,5,-1, 20250415,455,465,465,455,122415,56035217,00,0.00,N,5,-10, 20250414,465,445,465,445,173012,79206090,00,0.00,N,2,20, 20250411,445,445,449,437,83708,37250464,00,0.00,N,3,0, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index a7d58c2e861e..6da1e86408cc 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 +20250416,15180,15540,15750,15120,69490,1078695835,00,0.00,N,5,-360, 20250415,15540,15180,15600,15020,71023,1097525170,00,0.00,N,2,480, 20250414,15060,15500,15500,14830,67105,1011854535,00,0.00,N,5,-70, 20250411,15130,14710,15410,14680,103539,1564404520,00,0.00,N,2,390, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 6a143f9fc4f7..4e4be44bff42 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 +20250416,1124,1112,1125,1099,18765,20834833,00,0.00,N,2,12, 20250415,1112,1120,1120,1096,15807,17524557,00,0.00,N,3,0, 20250414,1112,1085,1123,1085,39837,44083593,00,0.00,N,2,29, 20250411,1083,1072,1086,1060,12111,12958310,00,0.00,N,2,11, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index cc77ac7d0588..3520399cf94f 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 +20250416,10480,10410,10500,10410,3288,34385790,00,0.00,N,2,70, 20250415,10410,10650,10650,10350,8359,87063580,00,0.00,N,2,20, 20250414,10390,10550,10560,10390,6103,63711005,00,0.00,N,5,-110, 20250411,10500,10410,10550,10370,23585,245929980,00,0.00,N,5,-100, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index df1f1d025e9b..1daf63bacce6 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 +20250416,4295,4305,4310,4275,16044,68888540,00,0.00,N,5,-15, 20250415,4310,4285,4315,4280,13655,58669935,00,0.00,N,2,30, 20250414,4280,4330,4330,4270,47777,205049292,00,0.00,N,5,-50, 20250411,4330,4265,4350,4245,51138,220532643,00,0.00,N,2,60, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index ecf980d787ee..78013bf2056b 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 +20250416,18050,17400,18080,17400,42395,762063545,00,0.00,N,2,460, 20250415,17590,16570,17600,16560,63041,1079748005,00,0.00,N,2,1030, 20250414,16560,15960,16900,15960,28451,471803820,00,0.00,N,2,1080, 20250411,15480,14930,15800,14860,14384,222051340,00,0.00,N,2,300, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index e269d6d73086..ba9511f6452e 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 +20250416,2530,2510,2530,2490,6352,15987570,00,0.00,N,2,20, 20250415,2510,2480,2520,2465,16396,40913450,00,0.00,N,2,30, 20250414,2480,2455,2480,2450,22708,55959060,00,0.00,N,2,25, 20250411,2455,2440,2465,2425,14781,36205517,00,0.00,N,2,15, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 439ba8e5eddc..cbcfc9ae0c5b 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 +20250416,15720,15860,15890,15700,10589,167125505,00,0.00,N,5,-170, 20250415,15890,15930,15940,15800,5697,90439460,00,0.00,N,2,90, 20250414,15800,15780,15940,15740,9732,154079775,00,0.00,N,2,100, 20250411,15700,15770,15770,15490,23249,362537960,00,0.00,N,5,-90, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 54e97a8215fe..032c97eae767 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 +20250416,2815,2845,2845,2785,2742,7699567,00,0.00,N,5,-30, 20250415,2845,2820,2860,2750,14838,41438602,00,0.00,N,2,25, 20250414,2820,2895,2895,2740,22015,61427362,00,0.00,N,2,25, 20250411,2795,2700,2800,2700,19500,53482084,00,0.00,N,2,95, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index b827cd89ba02..ea5e12283f0d 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 +20250416,8850,9250,9250,8700,199273,1765035555,00,0.00,N,5,-400, 20250415,9250,9040,9410,8850,228120,2092250185,00,0.00,N,2,200, 20250414,9050,9190,9250,8510,274913,2469570405,00,0.00,N,5,-150, 20250411,9200,9700,9930,9000,343769,3194670905,00,0.00,N,5,-490, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 8e3d32e57265..de8e57b2e242 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 +20250416,3660,3780,3780,3620,665964,2459940062,00,0.00,N,5,-35, 20250415,3695,3660,3715,3615,753904,2769348599,00,0.00,N,2,45, 20250414,3650,3485,3830,3440,3073894,11256468460,00,0.00,N,2,175, 20250411,3475,3385,3495,3385,925771,3193850667,00,0.00,N,2,45, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index d3a9d33e81bb..82a180407095 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 +20250416,849,910,924,835,181526,159071896,00,0.00,N,5,-61, 20250415,910,920,937,887,151857,138283707,00,0.00,N,5,-10, 20250414,920,920,942,910,73094,67636799,00,0.00,N,5,-10, 20250411,930,889,942,875,112328,102348918,00,0.00,N,2,33, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index f1bd8f1d1993..d3c66c6f7f56 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 +20250416,4480,4550,4550,4480,1907,8556180,00,0.00,N,5,-10, 20250415,4490,4485,4490,4440,4284,19158140,00,0.00,N,2,5, 20250414,4485,4545,4545,4475,4820,21639365,00,0.00,N,5,-5, 20250411,4490,4480,4550,4470,3603,16215455,00,0.00,N,2,5, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index b4ea8a69c0ca..e3d8a85aebad 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 +20250416,28350,31100,31400,28200,396027,11558558525,00,0.00,N,5,-2750, 20250415,31100,30700,32800,30700,319088,10113371950,00,0.00,N,3,0, 20250414,31100,31450,32350,30900,260511,8213551600,00,0.00,N,5,-1000, 20250411,32100,34050,34500,31650,296020,9684921300,00,0.00,N,5,-1050, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 49bfe777ef0e..fc865b6fbccf 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 +20250416,2900,3020,3020,2900,19494,57504630,00,0.00,N,5,-125, 20250415,3025,3060,3060,2955,11869,35781250,00,0.00,N,2,30, 20250414,2995,2945,3015,2885,18192,53649370,00,0.00,N,2,115, 20250411,2880,2795,2900,2770,23794,67388070,00,0.00,N,2,60, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index a9a219d77e3a..f116f8b6400f 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 -20250415,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250416,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250415,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250414,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250411,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250410,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 3f45455fdcf7..4bfa08d97396 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 +20250416,2275,2310,2320,2270,88369,202174485,00,0.00,N,5,-35, 20250415,2310,2240,2315,2215,71552,162571836,00,0.00,N,2,80, 20250414,2230,2215,2250,2200,44027,98187058,00,0.00,N,2,30, 20250411,2200,2150,2215,2125,66462,144440046,00,0.00,N,2,50, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index e0f359418463..f29366a4cea6 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 +20250416,1930,1975,1975,1918,39745,77089076,00,0.00,N,5,-37, 20250415,1967,1999,2000,1908,55566,108626589,00,0.00,N,2,7, 20250414,1960,1924,1965,1924,11919,23163041,00,0.00,N,2,32, 20250411,1928,1882,1928,1881,25077,47564154,00,0.00,N,3,0, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index 6a0afd74ad26..ab9a8f763587 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 +20250416,2455,2485,2485,2450,34575,85054460,00,0.00,N,5,-30, 20250415,2485,2535,2535,2440,70289,173964546,00,0.00,N,2,50, 20250414,2435,2440,2455,2370,132603,320422292,00,0.00,N,5,-55, 20250411,2490,2495,2510,2375,87172,212673014,00,0.00,N,5,-5, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index 2811abf3db57..c4982df363a9 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 +20250416,1244,1255,1270,1238,93957,117414563,00,0.00,N,5,-1, 20250415,1245,1242,1268,1222,145575,181729473,00,0.00,N,2,3, 20250414,1242,1245,1261,1232,104948,130956902,00,0.00,N,5,-2, 20250411,1244,1178,1279,1160,414982,517772980,00,0.00,N,2,64, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 3c5787fdfbb3..9b8841041cf2 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 +20250416,4170,4155,4225,4120,32176,134656905,00,0.00,N,3,0, 20250415,4170,4130,4170,4100,15451,63923965,00,0.00,N,2,30, 20250414,4140,4190,4190,4100,20345,83916710,00,0.00,N,5,-60, 20250411,4200,3980,4200,3920,72481,297379467,00,0.00,N,2,220, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 1ae195c244e9..a3149c45c4c2 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 +20250416,6410,6430,6540,6400,63478,410629680,00,0.00,N,5,-80, 20250415,6490,6370,6540,6370,50632,327523030,00,0.00,N,2,70, 20250414,6420,6400,6470,6360,67213,431953970,00,0.00,N,2,60, 20250411,6360,6310,6410,6240,106654,672654325,00,0.00,N,5,-70, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index e2807cdbc118..ba7df10cb105 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 +20250416,3085,3185,3205,3080,379484,1186845852,00,0.00,N,5,-90, 20250415,3175,3235,3260,3145,358459,1147135901,00,0.00,N,5,-65, 20250414,3240,3250,3410,2985,718257,2318809107,00,0.00,N,5,-80, 20250411,3320,3440,3440,3135,613137,1990198771,00,0.00,N,5,-45, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 8c29ca33b46a..79f83f9534d9 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 +20250416,1173,1200,1216,1170,198169,234597794,00,0.00,N,5,-27, 20250415,1200,1202,1236,1190,411505,498299132,00,0.00,N,5,-2, 20250414,1202,1162,1207,1155,288147,342849513,00,0.00,N,2,40, 20250411,1162,1130,1164,1124,135418,155462533,00,0.00,N,2,24, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index bc20e0715f21..c485fa7f7e3b 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 +20250416,3245,3240,3290,3230,370676,1207207543,00,0.00,N,5,-20, 20250415,3265,3205,3265,3205,527474,1712660696,00,0.00,N,2,65, 20250414,3200,3210,3220,3180,300352,959680835,00,0.00,N,2,5, 20250411,3195,3105,3195,3075,469827,1475567378,00,0.00,N,2,45, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index d59b27b386c5..9de4a13d7951 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 +20250416,52900,53800,54800,52400,465799,24879690900,00,0.00,N,5,-1500, 20250415,54400,54600,55200,53200,677760,36897308300,00,0.00,N,2,1300, 20250414,53100,53600,53800,52000,488775,25743965450,00,0.00,N,2,600, 20250411,52500,51000,53000,50400,656908,34239395250,00,0.00,N,2,300, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 1839fe91ae14..23e5704414a9 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 +20250416,1460,1352,1488,1331,1148517,1651683324,00,0.00,N,2,108, 20250415,1352,1310,1360,1307,162900,217471272,00,0.00,N,2,43, 20250414,1309,1270,1369,1270,204091,269355201,00,0.00,N,2,58, 20250411,1251,1267,1313,1235,89212,113725778,00,0.00,N,5,-28, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index d27f5c26fb77..5988fce4a75b 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 +20250416,4435,4485,4500,4390,34772,154371420,00,0.00,N,5,-30, 20250415,4465,4440,4495,4400,39142,174388272,00,0.00,N,2,30, 20250414,4435,4390,4445,4335,59854,263248792,00,0.00,N,2,95, 20250411,4340,4140,4350,4135,77431,328478970,00,0.00,N,2,75, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index ad70b9a26a17..85f1f6673cfe 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 +20250416,2085,2160,2240,2060,1929874,4177994707,00,0.00,N,5,-35, 20250415,2120,2170,2210,2105,1121360,2402557390,00,0.00,N,5,-5, 20250414,2125,2205,2350,2110,4236395,9378719018,00,0.00,N,2,120, 20250411,2005,2100,2115,1999,594339,1209032826,00,0.00,N,5,-60, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index d625b40868a0..414484d754c5 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 +20250416,22300,23850,24100,22100,520843,12025603875,00,0.00,N,5,-500, 20250415,22800,24150,24200,22300,611358,14021404725,00,0.00,N,5,-400, 20250414,23200,24400,26000,23100,3099678,77113464400,00,0.00,N,2,1750, 20250411,21450,21150,23250,20900,2044873,45447495550,00,0.00,N,2,1300, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 90637bd8b953..2cfd3ef9f38e 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 +20250416,1780,1754,1794,1713,320716,568600685,00,0.00,N,2,11, 20250415,1769,1630,1788,1626,905459,1567301745,00,0.00,N,2,118, 20250414,1651,1673,1686,1648,353582,588155401,00,0.00,N,5,-51, 20250411,1702,1637,1728,1637,670732,1132338666,00,0.00,N,2,52, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 1526e8766430..56db0a0614aa 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 +20250416,79600,78700,83300,78700,1460851,118527030950,00,0.00,N,2,1800, 20250415,77800,77700,78200,76200,596767,46106942400,00,0.00,N,2,600, 20250414,77200,78300,78800,76500,741584,57640338700,00,0.00,N,2,600, 20250411,76600,74900,76900,73700,681274,51809865050,00,0.00,N,2,1000, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index f0eb6daf32e0..2b36b7a3df2d 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 +20250416,5000,4990,5070,4920,95546,475967682,00,0.00,N,5,-30, 20250415,5030,5030,5100,4975,82805,414355112,00,0.00,N,3,0, 20250414,5030,4840,5130,4800,178501,894760912,00,0.00,N,2,185, 20250411,4845,4745,4925,4670,228393,1089904868,00,0.00,N,2,35, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index 6174c9e50c10..c927e60fa85c 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 +20250416,19210,19370,19410,19130,254333,4893853685,00,0.00,N,5,-110, 20250415,19320,18870,19590,18740,276182,5302664840,00,0.00,N,2,650, 20250414,18670,18120,18830,18000,308382,5711603295,00,0.00,N,2,20, 20250411,18650,17980,18650,17910,217490,3955940240,00,0.00,N,2,360, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 1707e73d8c6f..dd128fa51749 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 +20250416,10990,11000,11460,10770,140439,1562994250,00,0.00,N,5,-110, 20250415,11100,10420,11190,10300,295915,3183396535,00,0.00,N,5,-460, 20250414,11560,11400,11740,11290,153926,1770318400,00,0.00,N,2,10, 20250411,11550,11350,11900,11160,182470,2111965720,00,0.00,N,2,100, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index 757bcec0f479..14a12cef4b21 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 +20250416,16890,16550,17000,15890,283378,4670980655,00,0.00,N,2,240, 20250415,16650,17030,17300,15700,415003,6854168190,00,0.00,N,5,-350, 20250414,17000,16770,17140,15680,446154,7393250710,00,0.00,N,2,230, 20250411,16770,15860,16950,15600,469469,7678428815,00,0.00,N,2,610, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 98c9f19145aa..27964e82f785 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 +20250416,5170,5380,5720,5110,2081000,11226763190,00,0.00,N,5,-510, 20250415,5680,5150,6100,4865,11628266,65611966879,00,0.00,N,2,980, 20250414,4700,4600,4730,4450,1186837,5625384278,00,0.00,N,2,130, 20250411,4570,4835,4890,4540,874506,4083674586,00,0.00,N,5,-355, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 749894f1c949..1595c2bbd877 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 +20250416,4100,4170,4225,4070,112042,466787515,00,0.00,N,5,-70, 20250415,4170,4035,4180,4005,161458,662432707,00,0.00,N,2,90, 20250414,4080,4000,4120,4000,119853,488031315,00,0.00,N,2,55, 20250411,4025,3750,4025,3735,134998,529254545,00,0.00,N,2,225, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 97707be989b5..a200bb925398 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 +20250416,1386,1406,1415,1386,163676,229487621,00,0.00,N,5,-20, 20250415,1406,1399,1431,1392,362326,510289428,00,0.00,N,2,7, 20250414,1399,1400,1428,1382,356594,499832512,00,0.00,N,5,-9, 20250411,1408,1298,1570,1296,7582030,11150127168,00,0.00,N,2,99, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index bc3260533e64..78809bc1b61a 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 +20250416,2055,2110,2165,2050,17613,36632109,00,0.00,N,5,-50, 20250415,2105,1982,2130,1982,48461,99456253,00,0.00,N,2,105, 20250414,2000,1996,2055,1983,12629,25248002,00,0.00,N,2,20, 20250411,1980,1910,1985,1910,13613,26510163,00,0.00,N,2,70, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index e8d4a0d8b2d8..21bae3392f7b 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 +20250416,1086,1081,1091,1063,19158,20616689,00,0.00,N,2,5, 20250415,1081,1069,1095,1069,14065,15176536,00,0.00,N,2,12, 20250414,1069,1058,1085,1056,31454,33529125,00,0.00,N,2,11, 20250411,1058,1053,1060,1049,6013,6334288,00,0.00,N,2,4, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index a14b5b482179..9f4dbe4f1c67 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 +20250416,4015,4015,4015,4015,420962,1690162430,00,0.00,N,1,925, 20250415,3090,3015,3275,2970,559501,1733354404,00,0.00,N,2,45, 20250414,3045,3035,3050,2935,591745,1779472210,00,0.00,N,2,135, 20250411,2910,2720,2910,2720,319579,906935000,00,0.00,N,2,170, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 1b98b5bc5050..ed6685162384 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 +20250416,9500,9630,9730,9410,76122,727153155,00,0.00,N,5,-140, 20250415,9640,9610,9660,9420,52996,506287800,00,0.00,N,2,20, 20250414,9620,9700,9770,9560,103548,1000652455,00,0.00,N,5,-80, 20250411,9700,9500,10310,9340,460476,4521212310,00,0.00,N,2,240, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 9b1e8450bcdb..aef77f37da95 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 +20250416,15810,16130,16290,15710,38588,616545280,00,0.00,N,5,-490, 20250415,16300,15830,16370,15770,43993,710661915,00,0.00,N,2,540, 20250414,15760,15670,15840,15530,45842,721065930,00,0.00,N,2,310, 20250411,15450,15000,15510,14800,48182,727809970,00,0.00,N,2,240, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 8c98d2735d80..478f8283f917 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 +20250416,494,498,502,493,155452,77135734,00,0.00,N,5,-5, 20250415,499,494,502,494,225410,112532367,00,0.00,N,2,5, 20250414,494,498,503,493,267427,132648185,00,0.00,N,5,-1, 20250411,495,488,498,485,90155,44558618,00,0.00,N,2,2, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 44442a95a7e9..3d4907626c64 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 +20250416,999,1028,1028,999,13586,13770746,00,0.00,N,5,-13, 20250415,1012,997,1029,986,45103,45656090,00,0.00,N,2,15, 20250414,997,1007,1007,978,8873,8794786,00,0.00,N,2,1, 20250411,996,993,1008,992,2225,2209253,00,0.00,N,2,2, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 9d02b231bd96..2f2d8568ef6a 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 +20250416,1070,1080,1130,1049,280287,304876710,00,0.00,N,5,-2, 20250415,1072,1065,1110,1020,205170,216373976,00,0.00,N,2,7, 20250414,1065,1065,1087,1060,201006,216002451,00,0.00,N,3,0, 20250411,1065,1020,1077,1020,175848,186522754,00,0.00,N,2,9, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 249f15f9059e..138092568357 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 +20250416,9300,9500,9500,9250,30130,281902220,00,0.00,N,5,-190, 20250415,9490,9410,9530,9310,19422,183356710,00,0.00,N,2,120, 20250414,9370,9520,9660,9300,52933,496217935,00,0.00,N,5,-110, 20250411,9480,9490,9660,9350,30300,286446180,00,0.00,N,5,-80, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index 5f7c811684be..09f4366342a0 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 +20250416,340,328,350,328,452623,154003185,00,0.00,N,2,15, 20250415,325,321,339,321,454351,150205721,00,0.00,N,2,4, 20250414,321,320,328,315,256839,82221935,00,0.00,N,2,1, 20250411,320,324,331,319,272451,87963769,00,0.00,N,3,0, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index b32bb6b2ff68..e602079ee5f6 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 +20250416,2580,2590,2600,2560,139779,360951809,00,0.00,N,5,-10, 20250415,2590,2565,2590,2535,135609,347500560,00,0.00,N,2,25, 20250414,2565,2575,2610,2540,261245,673600510,00,0.00,N,3,0, 20250411,2565,2515,2565,2485,190250,480837322,00,0.00,N,2,15, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index 66491de3a479..00828ae8cf55 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 +20250416,3945,3955,3960,3885,49055,192222597,00,0.00,N,5,-30, 20250415,3975,4050,4050,3970,55523,221469784,00,0.00,N,5,-75, 20250414,4050,4045,4100,3995,105269,425940516,00,0.00,N,2,55, 20250411,3995,4045,4045,3920,75724,301269642,00,0.00,N,2,20, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 2a38f4944f5f..21e14b14739c 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 +20250416,3695,3710,3715,3655,627,2309285,00,0.00,N,5,-10, 20250415,3705,3710,3750,3675,1731,6383130,00,0.00,N,5,-5, 20250414,3710,3750,3750,3615,2576,9401535,00,0.00,N,2,5, 20250411,3705,3820,3820,3585,6528,23952190,00,0.00,N,2,5, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 4410491372e0..4fa8cdc97ca5 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 +20250416,800,750,817,740,3713642,2928886228,00,0.00,N,2,43, 20250415,757,750,780,706,5847147,4362373161,00,0.00,N,2,55, 20250414,702,708,714,695,487775,343191312,00,0.00,N,2,4, 20250411,698,676,698,676,250943,172195234,00,0.00,N,2,15, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index e7d5b800ef61..61a16c48a692 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 +20250416,9650,9700,9700,9600,26160,251961800,00,0.00,N,3,0, 20250415,9650,9610,9690,9580,54712,527373565,00,0.00,N,2,40, 20250414,9610,9450,9630,9420,72147,688523765,00,0.00,N,2,180, 20250411,9430,9420,10360,9380,605362,5965205960,00,0.00,N,5,-100, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index d17eec4994e5..a1e60b3f9cbd 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 +20250416,36800,34500,37300,34400,192744,7002045725,00,0.00,N,2,2300, 20250415,34500,35000,35350,34000,278943,9638488450,00,0.00,N,2,400, 20250414,34100,32550,34550,32450,63653,2114968425,00,0.00,N,2,1550, 20250411,32550,31350,32600,31350,23031,738545400,00,0.00,N,2,650, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index fbc6318d9f2d..72568969bbdf 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 +20250416,2115,2145,2145,2100,16058,34127705,00,0.00,N,5,-15, 20250415,2130,2035,2130,2035,41240,86289340,00,0.00,N,2,95, 20250414,2035,2050,2050,2025,19219,39111980,00,0.00,N,5,-15, 20250411,2050,2010,2050,2010,12522,25333875,00,0.00,N,2,20, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index d7863688e3b6..1122d4e72250 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 +20250416,7440,7410,7440,7400,1232,9148230,00,0.00,N,2,60, 20250415,7380,7430,7440,7370,1224,9063340,00,0.00,N,5,-60, 20250414,7440,7620,7620,7310,2428,17997630,00,0.00,N,2,10, 20250411,7430,7290,7560,7290,3065,22743230,00,0.00,N,2,70, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 5b72fbe948c0..aeb60136ef2e 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 +20250416,17740,18100,18340,17700,13198,235892425,00,0.00,N,5,-470, 20250415,18210,17980,18300,17900,13502,245089130,00,0.00,N,2,120, 20250414,18090,18270,18300,17830,25832,466763435,00,0.00,N,2,350, 20250411,17740,17090,17740,16630,12859,222774780,00,0.00,N,2,640, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index b390ac2b7c5d..f368f0930acf 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 +20250416,12960,12980,13000,12650,5114,66088790,00,0.00,N,5,-10, 20250415,12970,12910,12990,12820,3560,46069225,00,0.00,N,2,70, 20250414,12900,12740,12970,12670,3741,48110085,00,0.00,N,2,60, 20250411,12840,12610,12840,12490,4336,55047290,00,0.00,N,2,230, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index e17f46d792a3..5e629098eaab 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 +20250416,713,769,769,705,121991,89305530,00,0.00,N,5,-58, 20250415,771,769,808,741,255689,197635005,00,0.00,N,2,1, 20250414,770,711,787,711,453013,344248071,00,0.00,N,2,17, 20250411,753,787,974,723,2800478,2379958689,00,0.00,N,5,-42, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 90eda67ba754..2db4555b51fc 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 +20250416,683,699,707,683,101629,70629247,00,0.00,N,5,-20, 20250415,703,703,710,696,156910,110156453,00,0.00,N,3,0, 20250414,703,683,725,680,168695,117554522,00,0.00,N,2,20, 20250411,683,660,685,656,119865,80234011,00,0.00,N,2,17, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index c159ebe2ee75..ffaed21bc86d 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 +20250416,2605,2615,2615,2540,4130,10656560,00,0.00,N,5,-10, 20250415,2615,2645,2660,2575,6666,17391995,00,0.00,N,2,5, 20250414,2610,2630,2660,2565,3423,8880190,00,0.00,N,5,-20, 20250411,2630,2480,2635,2480,35110,91309008,00,0.00,N,2,100, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 01dbe7e664b4..4f57aba7fa50 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 +20250416,1794,1768,1794,1768,21782,38914711,00,0.00,N,2,27, 20250415,1767,1770,1786,1762,42420,75196978,00,0.00,N,5,-3, 20250414,1770,1705,1785,1705,85162,148637720,00,0.00,N,2,51, 20250411,1719,1719,1727,1703,27566,47423095,00,0.00,N,5,-1, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 0667768daef8..1e8740ecf73e 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 +20250416,1943,1985,1996,1935,41585,81850909,00,0.00,N,5,-42, 20250415,1985,1973,1990,1957,17277,34077610,00,0.00,N,2,7, 20250414,1978,1941,1978,1924,35970,70841901,00,0.00,N,2,41, 20250411,1937,1933,1937,1900,54876,105298803,00,0.00,N,2,16, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index a9f9eea588a1..e31e9cb3b2be 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 +20250416,6370,6600,6600,6360,368366,2382945140,00,0.00,N,5,-190, 20250415,6560,6610,6650,6520,256084,1685232935,00,0.00,N,5,-10, 20250414,6570,6440,6600,6430,337754,2206635180,00,0.00,N,2,180, 20250411,6390,6250,6410,6000,426879,2713193020,00,0.00,N,2,60, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index a63587f96ada..4699aa710167 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 +20250416,16950,18600,18610,16930,163516,2851824075,00,0.00,N,5,-1650, 20250415,18600,18190,19080,18000,215076,3993039035,00,0.00,N,2,410, 20250414,18190,18190,18330,17400,167473,3012725060,00,0.00,N,5,-40, 20250411,18230,19470,19600,17870,216351,3979791865,00,0.00,N,5,-1070, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 18565625a56b..d77cfebf0fef 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 +20250416,9150,9320,9540,9070,110427,1024030725,00,0.00,N,5,-250, 20250415,9400,9540,9550,8950,175946,1623784905,00,0.00,N,2,60, 20250414,9340,9230,9400,9220,100338,938881945,00,0.00,N,2,120, 20250411,9220,9050,9270,9010,64675,592194405,00,0.00,N,2,80, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 46f22372eea0..84f3333d0585 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 +20250416,15820,16200,16210,15800,47173,753861415,00,0.00,N,5,-470, 20250415,16290,16130,16380,16070,43974,713273270,00,0.00,N,2,190, 20250414,16100,16430,16430,16010,41983,676544400,00,0.00,N,2,110, 20250411,15990,15550,16040,15550,58547,928493870,00,0.00,N,2,110, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index e31dbfc48045..1687bc9fd971 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 +20250416,8250,8300,8310,8140,37419,307528175,00,0.00,N,5,-100, 20250415,8350,8240,8390,8200,23651,196201350,00,0.00,N,2,100, 20250414,8250,8200,8350,8000,61729,508630060,00,0.00,N,2,250, 20250411,8000,7650,8010,7600,36331,284330310,00,0.00,N,2,180, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index 2a7db8a17e1d..d54babf4caed 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 +20250416,2525,2560,2580,2525,62697,160425295,00,0.00,N,5,-35, 20250415,2560,2610,2700,2510,94940,242531060,00,0.00,N,5,-50, 20250414,2610,2610,2630,2560,31262,81353320,00,0.00,N,3,0, 20250411,2610,2535,2635,2480,45976,118094345,00,0.00,N,2,75, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 1b3cd1d76296..ebf8705f69de 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 +20250416,3580,3605,3625,3580,1816,6523300,00,0.00,N,5,-35, 20250415,3615,3625,3635,3615,2738,9905355,00,0.00,N,3,0, 20250414,3615,3550,3615,3550,4646,16665645,00,0.00,N,2,25, 20250411,3590,3595,3600,3570,1227,4395060,00,0.00,N,2,10, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 430c072e042e..bce3ad395ab4 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 +20250416,4035,4170,4245,4030,174811,723435515,00,0.00,N,5,-70, 20250415,4105,4010,4105,3990,100842,409269565,00,0.00,N,2,65, 20250414,4040,3955,4050,3925,90781,365634932,00,0.00,N,2,85, 20250411,3955,3865,3970,3775,80937,316807012,00,0.00,N,2,45, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 73f0b808c32d..e7dcaf81e50d 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 +20250416,23000,23000,23400,22800,34463,796185925,00,0.00,N,3,0, 20250415,23000,22100,23100,21400,40056,911497150,00,0.00,N,2,1000, 20250414,22000,22400,22500,21850,32148,709296925,00,0.00,N,5,-400, 20250411,22400,22450,22850,22250,18822,422158300,00,0.00,N,5,-250, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 6e1284671ac3..5c02403cd861 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 +20250416,39650,39500,40200,39500,113993,4546342750,00,0.00,N,2,200, 20250415,39450,39050,39550,38900,160661,6310299225,00,0.00,N,2,500, 20250414,38950,39150,39600,38850,182745,7148174125,00,0.00,N,5,-450, 20250411,39400,38900,39500,38700,87007,3419169000,00,0.00,N,2,150, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index c80acaeba9ca..1d85052ccfdf 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 +20250416,2285,2430,2440,2280,1774381,4165403598,00,0.00,N,5,-130, 20250415,2415,2600,2600,2415,5213399,12963798887,00,0.00,N,5,-585, 20250414,3000,3000,3000,3000,180339,541019570,00,0.00,N,4,-1285, 20250411,4285,4950,4950,4170,1797694,7894173746,00,0.00,N,5,-635, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 27f1a599f6e0..664d0caf1efa 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 +20250416,605,633,647,604,95662,59602393,00,0.00,N,5,-28, 20250415,633,645,648,632,71601,45730188,00,0.00,N,5,-10, 20250414,643,625,658,618,138038,88203025,00,0.00,N,2,12, 20250411,631,592,639,584,240955,148033277,00,0.00,N,2,39, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 5100c808e17d..acdb5f66537d 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 +20250416,312500,310000,316000,310000,30250,9484843000,00,0.00,N,2,3000, 20250415,309500,309000,311500,307500,26243,8126844250,00,0.00,N,5,-1000, 20250414,310500,312000,314000,310000,17624,5486919750,00,0.00,N,5,-2000, 20250411,312500,305500,312500,304000,31968,9898678750,00,0.00,N,2,3000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index ac8e725e9b92..a2c51eba48ea 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 +20250416,220000,226500,230000,219500,182493,40485543250,00,0.00,N,5,-5000, 20250415,225000,223000,226000,219500,160219,35910519750,00,0.00,N,2,500, 20250414,224500,224000,233000,224000,184201,41785127750,00,0.00,N,2,3000, 20250411,221500,219500,222500,216000,221809,48703713250,00,0.00,N,5,-4000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index b602cc5b10c0..78e0f7d81328 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 +20250416,5140,5250,6000,5000,5201920,28311539145,00,0.00,N,5,-140, 20250415,5280,4800,5580,4540,6663100,34010742080,00,0.00,N,2,950, 20250414,4330,4280,4470,4090,1852369,7942323632,00,0.00,N,2,145, 20250411,4185,3850,4450,3760,3416015,14192497972,00,0.00,N,2,300, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 6b759d901727..7281aa13e74f 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 +20250416,6000,6220,6230,5980,136869,831968930,00,0.00,N,5,-150, 20250415,6150,6050,6290,6010,168544,1032045750,00,0.00,N,2,120, 20250414,6030,6350,6350,6000,231712,1414004850,00,0.00,N,5,-320, 20250411,6350,6180,6480,6040,145468,917838580,00,0.00,N,2,170, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index d1b05049faf7..c614fee1b726 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 +20250416,4260,4435,4440,4255,672377,2901459784,00,0.00,N,5,-180, 20250415,4440,4455,4565,4380,718061,3199558913,00,0.00,N,5,-5, 20250414,4445,4385,4480,4330,679645,3012426389,00,0.00,N,2,35, 20250411,4410,4565,4650,4350,828348,3689593752,00,0.00,N,5,-135, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index fe633df7ab7f..98343473f7e1 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 +20250416,4195,4205,4235,4165,27299,114613790,00,0.00,N,5,-15, 20250415,4210,4185,4230,4145,22135,92773665,00,0.00,N,2,65, 20250414,4145,4220,4220,4145,23891,99825315,00,0.00,N,5,-50, 20250411,4195,4005,4200,4005,48878,201086241,00,0.00,N,2,110, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 3779ba70ad86..ec76caec8cc2 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 +20250416,2675,2690,2690,2650,39442,105284340,00,0.00,N,5,-15, 20250415,2690,2670,2705,2640,43166,115497465,00,0.00,N,2,20, 20250414,2670,2700,2720,2635,52083,138941875,00,0.00,N,5,-10, 20250411,2680,2610,2745,2585,80237,213790470,00,0.00,N,2,70, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 5fb66e20596b..5f5cbe89906d 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 +20250416,9180,9260,9310,9140,31769,292607920,00,0.00,N,5,-60, 20250415,9240,9090,9280,8990,45693,418675920,00,0.00,N,2,220, 20250414,9020,9070,9070,8990,9806,88348100,00,0.00,N,3,0, 20250411,9020,8980,9190,8840,30370,274637250,00,0.00,N,2,80, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 85660b691b4d..b249e652e772 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 +20250416,31700,30050,34350,29600,2097486,66871266125,00,0.00,N,2,950, 20250415,30750,41950,44700,30100,4557164,155614194075,00,0.00,N,5,-12200, 20250414,42950,42000,43500,40450,745335,31238312775,00,0.00,N,5,-600, 20250411,43550,45600,46250,41050,1107293,47869921400,00,0.00,N,5,-1900, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 30553ac0a75b..3f1283cab562 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 +20250416,1397,1430,1431,1392,551379,777231882,00,0.00,N,5,-38, 20250415,1435,1435,1437,1419,545059,779592810,00,0.00,N,2,5, 20250414,1430,1430,1437,1420,595196,850360872,00,0.00,N,2,7, 20250411,1423,1400,1427,1395,450899,638038306,00,0.00,N,2,5, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index bb22bab04fa0..b105fbd69124 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 +20250416,2150,2200,2205,2145,39089,85017430,00,0.00,N,5,-50, 20250415,2200,2165,2225,2150,60910,133672130,00,0.00,N,2,35, 20250414,2165,2090,2200,2080,83514,179578971,00,0.00,N,2,55, 20250411,2110,2000,2110,1993,58265,119495327,00,0.00,N,2,110, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 4b1adec0bb82..fcacc8207345 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 +20250416,4080,4120,4155,4025,56594,230177511,00,0.00,N,5,-40, 20250415,4120,4055,4165,4030,61327,252199710,00,0.00,N,2,70, 20250414,4050,4055,4140,4040,50551,205936364,00,0.00,N,2,10, 20250411,4040,4010,4055,3940,88952,356171180,00,0.00,N,2,20, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 969e6cb8cf85..288e9d67eea2 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 -20250415,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250416,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250415,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250414,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250411,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250410,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 19a7ee8c42c4..4f6093e5c42c 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 +20250416,56800,57100,58000,56500,77804,4460777250,00,0.00,N,5,-400, 20250415,57200,56100,57500,55500,86781,4932813450,00,0.00,N,2,1700, 20250414,55500,55700,56100,55000,73183,4056300350,00,0.00,N,5,-100, 20250411,55600,53600,56000,53100,69843,3844595000,00,0.00,N,2,1800, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 0e33b4693dee..99fec0eeb5a1 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 +20250416,7490,7730,7870,7490,99276,756901215,00,0.00,N,3,0, 20250415,7490,7600,7830,7440,83948,638037880,00,0.00,N,5,-270, 20250414,7760,7210,7770,7180,142644,1076331995,00,0.00,N,2,560, 20250411,7200,7230,7250,6870,42883,304207385,00,0.00,N,2,150, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 8ae34894bf61..89b165b69b9b 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 +20250416,797,793,797,786,60964,48195707,00,0.00,N,3,0, 20250415,797,801,820,794,89670,71504746,00,0.00,N,5,-5, 20250414,802,800,813,792,66662,53313550,00,0.00,N,2,1, 20250411,801,800,848,797,189827,152816679,00,0.00,N,2,1, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 05aacd64d552..eab3a1f536ff 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 +20250416,6430,6490,6530,6360,14091,91042670,00,0.00,N,5,-60, 20250415,6490,6610,6610,6220,16120,104811290,00,0.00,N,5,-150, 20250414,6640,6670,6670,6580,14973,99271530,00,0.00,N,5,-30, 20250411,6670,6360,6830,6180,34551,226009745,00,0.00,N,2,240, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index c1e11e5db631..2806f1298609 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 +20250416,1955,1989,2025,1930,20536,40183457,00,0.00,N,5,-34, 20250415,1989,2040,2040,1936,23303,45852054,00,0.00,N,3,0, 20250414,1989,1960,2090,1922,43448,86910520,00,0.00,N,2,29, 20250411,1960,1968,1971,1907,19533,37836487,00,0.00,N,2,30, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 48e0ba64e889..1f5d67c13534 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 +20250416,890,912,913,890,45951,41492901,00,0.00,N,5,-22, 20250415,912,899,922,892,85023,76812967,00,0.00,N,2,5, 20250414,907,895,910,893,80632,72468044,00,0.00,N,2,13, 20250411,894,868,895,856,48400,42655789,00,0.00,N,2,26, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index c8df69899d7c..a22ff4d16d23 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 +20250416,2970,3500,3500,2970,410,1228340,00,0.00,N,4,-520, 20250415,3490,3500,3500,3200,4,13680,00,0.00,N,5,-10, 20250414,3500,3500,3500,3500,1,3500,00,0.00,N,2,100, 20250411,3400,3400,3400,3400,407,1383800,00,0.00,N,2,300, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 579a60454187..8635f34a6389 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 +20250416,15970,16430,16550,15950,356837,5773620460,00,0.00,N,5,-450, 20250415,16420,16940,16990,16240,330806,5459146460,00,0.00,N,5,-40, 20250414,16460,16110,16810,15850,695491,11322861290,00,0.00,N,2,660, 20250411,15800,14910,15830,14820,415216,6459120940,00,0.00,N,2,490, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index 6dd52c62d416..4c1107ed84d6 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 +20250416,2735,2780,2785,2730,87096,240442132,00,0.00,N,5,-45, 20250415,2780,2720,2785,2720,142141,391796781,00,0.00,N,2,45, 20250414,2735,2715,2740,2685,122807,333840017,00,0.00,N,2,30, 20250411,2705,2675,2705,2645,102509,275300265,00,0.00,N,2,30, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 5af6d9282dbf..f8be6e1d3015 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 +20250416,1054,1043,1054,1033,166041,173419672,00,0.00,N,2,20, 20250415,1034,1021,1044,1021,55259,57103809,00,0.00,N,2,13, 20250414,1021,1013,1024,1010,58271,59328306,00,0.00,N,2,8, 20250411,1013,1000,1015,996,34492,34697227,00,0.00,N,2,13, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 54360829edf9..1adb45fa7336 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 +20250416,11260,11580,11590,11210,31235,356416185,00,0.00,N,5,-350, 20250415,11610,11410,11650,11380,35049,403855745,00,0.00,N,2,170, 20250414,11440,11300,11440,11110,38383,434653705,00,0.00,N,2,240, 20250411,11200,10560,11210,10560,33440,365201725,00,0.00,N,2,310, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 3c0e6cff3c7f..76df3009a494 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 +20250416,10440,10810,11010,10420,72687,772569300,00,0.00,N,5,-570, 20250415,11010,11010,11410,10900,56200,624920835,00,0.00,N,2,100, 20250414,10910,11090,11350,10650,56279,620748755,00,0.00,N,5,-230, 20250411,11140,11890,12100,11130,113667,1298836815,00,0.00,N,5,-840, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index c81e58c489f9..0185ddb6851f 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 +20250416,4385,4400,4400,4380,9777,42928252,00,0.00,N,3,0, 20250415,4385,4365,4395,4345,11145,48755406,00,0.00,N,2,20, 20250414,4365,4365,4390,4310,52213,226077136,00,0.00,N,5,-20, 20250411,4385,4385,4400,4320,20809,90889000,00,0.00,N,2,5, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 4d6471a09e17..0c903526ac32 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 +20250416,4075,4085,4140,4030,12901,52510980,00,0.00,N,5,-40, 20250415,4115,4040,4400,3925,125422,524399677,00,0.00,N,2,175, 20250414,3940,3925,3945,3900,7279,28694775,00,0.00,N,2,15, 20250411,3925,3890,3925,3835,6723,26191270,00,0.00,N,5,-20, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 998ad95dc541..23ff6d003c8b 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 +20250416,2275,2300,2305,2235,93799,212532904,00,0.00,N,5,-25, 20250415,2300,2390,2395,2295,288610,674690742,00,0.00,N,3,0, 20250414,2300,2290,2300,2135,122494,275702950,00,0.00,N,2,15, 20250411,2285,2285,2315,2255,87837,200411045,00,0.00,N,3,0, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 484f15597532..4a200cf40a01 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 +20250416,4080,4110,4145,4050,24474,99814264,00,0.00,N,5,-40, 20250415,4120,4065,4135,4040,31974,131063752,00,0.00,N,2,55, 20250414,4065,4010,4070,3950,30242,121829775,00,0.00,N,2,75, 20250411,3990,3940,4025,3830,34856,136659765,00,0.00,N,2,10, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 58392a075ab0..225b8388ab83 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 +20250416,2925,2990,2990,2885,315455,922507634,00,0.00,N,5,-65, 20250415,2990,2945,3010,2875,717054,2122410589,00,0.00,N,2,45, 20250414,2945,3050,3065,2900,501499,1478461335,00,0.00,N,5,-75, 20250411,3020,3045,3055,2910,636502,1901228075,00,0.00,N,5,-25, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index e1b42b1e302e..2519d7c6ce1a 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 +20250416,4220,4250,4300,4210,87599,371720866,00,0.00,N,5,-40, 20250415,4260,4200,4335,4190,115680,494823052,00,0.00,N,2,15, 20250414,4245,4195,4270,4165,72969,306979910,00,0.00,N,2,35, 20250411,4210,4080,4210,4025,99498,412467628,00,0.00,N,2,90, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 79daefd6692c..063e5f5a7153 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 +20250416,9830,10630,10630,9670,193451,1922184900,00,0.00,N,5,-720, 20250415,10550,9820,10650,9600,231867,2359760210,00,0.00,N,2,810, 20250414,9740,9450,9900,9200,164516,1578805320,00,0.00,N,2,400, 20250411,9340,9100,9690,9020,205477,1902379345,00,0.00,N,2,240, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index 818ee762c10d..c33760f8bc25 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 +20250416,5230,5460,5470,5230,146435,780432845,00,0.00,N,5,-240, 20250415,5470,5400,5500,5320,147711,802431670,00,0.00,N,2,140, 20250414,5330,5300,5450,5220,156986,837237350,00,0.00,N,2,150, 20250411,5180,5070,5260,4915,201543,1017954275,00,0.00,N,2,80, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index f9cd54fc2032..54a7bf996765 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 +20250416,11400,11610,12320,11320,621712,7318253950,00,0.00,N,5,-210, 20250415,11610,15480,15500,11300,2074085,26321128285,00,0.00,N,5,-3870, 20250414,15480,15150,15530,14500,589001,8855967800,00,0.00,N,5,-510, 20250411,15990,15500,16180,15010,386742,6061310145,00,0.00,N,2,180, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index c0e023f9613e..0e61d3757788 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 +20250416,21300,21750,21900,21200,15563,334725275,00,0.00,N,5,-700, 20250415,22000,21900,22300,21800,8092,178952450,00,0.00,N,5,-100, 20250414,22100,21750,22300,21750,12042,265752175,00,0.00,N,2,550, 20250411,21550,21500,21750,20850,12186,259675150,00,0.00,N,5,-250, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 0510d202a542..d93571dd7840 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 +20250416,6400,6380,6570,6330,4826,30912335,00,0.00,N,2,20, 20250415,6380,6320,6400,6320,2144,13689640,00,0.00,N,2,80, 20250414,6300,6360,6400,6300,2754,17478905,00,0.00,N,5,-60, 20250411,6360,6320,6390,6320,1117,7106130,00,0.00,N,2,60, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 5b5c9c1844bc..de913dc7dbe9 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 +20250416,15270,15480,15530,15200,22129,340575050,00,0.00,N,5,-180, 20250415,15450,15080,15490,15080,28858,443357875,00,0.00,N,2,300, 20250414,15150,15050,15180,14950,34316,517360955,00,0.00,N,2,270, 20250411,14880,14550,14900,14500,31274,460576335,00,0.00,N,2,50, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index b8bbce7a5cf1..653044351408 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 +20250416,4030,4150,4150,4005,74893,302261490,00,0.00,N,5,-85, 20250415,4115,4160,4280,4105,161869,676866563,00,0.00,N,2,55, 20250414,4060,4035,4095,4000,48104,194461068,00,0.00,N,2,35, 20250411,4025,4100,4100,4000,58862,237479944,00,0.00,N,5,-125, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 9f94397f57e3..050d4c16fe09 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 +20250416,81300,88700,89200,80800,275587,23180439100,00,0.00,N,5,-7800, 20250415,89100,87400,89200,85600,177139,15530409850,00,0.00,N,2,1700, 20250414,87400,89400,90900,86100,287073,25437869300,00,0.00,N,2,1100, 20250411,86300,90700,92000,85700,241555,21221035250,00,0.00,N,5,-1900, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index e438dd152ac0..1ebe43f5da00 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 +20250416,670,663,678,657,298800,198665697,00,0.00,N,2,11, 20250415,659,649,663,648,334041,218513461,00,0.00,N,3,0, 20250414,659,642,659,639,354143,231458297,00,0.00,N,2,17, 20250411,642,634,652,599,510755,325042415,00,0.00,N,2,7, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index ff53d559c04e..0f498466abf2 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 +20250416,3160,3140,3205,3100,126598,400752425,00,0.00,N,2,25, 20250415,3135,3120,3185,3070,253973,793955471,00,0.00,N,2,10, 20250414,3125,3060,3545,3060,5060053,17048921136,00,0.00,N,2,75, 20250411,3050,3000,3060,2975,38269,115716831,00,0.00,N,2,50, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 56a777384a3c..69356eac54fd 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 +20250416,4540,4490,4555,4440,24001,107950249,00,0.00,N,2,45, 20250415,4495,4435,4550,4425,23683,106492083,00,0.00,N,2,20, 20250414,4475,4500,4530,4430,42293,188543348,00,0.00,N,2,35, 20250411,4440,4430,4440,4305,15772,68969396,00,0.00,N,2,10, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index bceeb9e51b9a..65c3b20599d2 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 +20250416,7330,7290,7400,7290,29167,214268000,00,0.00,N,3,0, 20250415,7330,7380,7440,7320,42555,313287840,00,0.00,N,5,-20, 20250414,7350,7350,7380,7310,19260,141621405,00,0.00,N,2,50, 20250411,7300,7200,7310,7190,29838,216840115,00,0.00,N,2,20, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 381d9275fbaa..97bd058b1b2b 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 +20250416,766,761,781,761,24354,18623083,00,0.00,N,2,6, 20250415,760,755,767,749,21938,16650290,00,0.00,N,2,11, 20250414,749,749,769,748,33651,25312508,00,0.00,N,3,0, 20250411,749,766,766,741,23434,17532737,00,0.00,N,2,5, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 0d71d3aaabea..98a656db36b2 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 +20250416,292,303,303,292,1455982,431745829,00,0.00,N,5,-11, 20250415,303,290,315,283,4672848,1406248404,00,0.00,N,2,17, 20250414,286,306,328,282,6761575,2021715028,00,0.00,N,5,-14, 20250411,300,275,357,275,27300136,8993255203,00,0.00,N,2,25, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index 55d33abd1ba1..8966c890d100 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 +20250416,4705,4775,4800,4700,51189,242808335,00,0.00,N,5,-75, 20250415,4780,4750,4785,4705,43225,205410570,00,0.00,N,2,45, 20250414,4735,4700,4775,4665,40717,192756005,00,0.00,N,2,95, 20250411,4640,4445,4640,4410,31972,145643680,00,0.00,N,2,70, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 3223c7d21278..fbf86bef14bd 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 +20250416,346,355,356,340,88206,30532406,00,0.00,N,5,-4, 20250415,350,333,366,333,299378,104391692,00,0.00,N,2,17, 20250414,333,339,342,333,128167,43174644,00,0.00,N,5,-3, 20250411,336,337,341,331,52167,17484806,00,0.00,N,5,-1, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 3b07e4a9facb..54ce3762a89c 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 +20250416,580,587,597,570,1650677,958066129,00,0.00,N,5,-11, 20250415,591,673,687,573,8045350,4936223880,00,0.00,N,5,-96, 20250414,687,620,687,586,20848243,13777738861,00,0.00,N,1,158, 20250411,529,528,532,512,89778,47162119,00,0.00,N,5,-3, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 3575d636d374..a59fe782350e 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 +20250416,3005,3055,3055,2995,6327,19080595,00,0.00,N,5,-50, 20250415,3055,2950,3075,2945,33506,100332200,00,0.00,N,2,95, 20250414,2960,2970,2970,2915,10439,30786350,00,0.00,N,5,-20, 20250411,2980,2935,3045,2900,4614,13499605,00,0.00,N,2,45, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index aae9f79915ef..b29363cfce87 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 +20250416,12790,13220,13220,12700,57311,740872420,00,0.00,N,5,-500, 20250415,13290,13520,13540,13180,55243,736655935,00,0.00,N,2,360, 20250414,12930,12600,12950,12550,62915,805471620,00,0.00,N,2,560, 20250411,12370,11610,12370,11610,58593,703983350,00,0.00,N,2,490, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index a3aee5d96d4e..ea75d7dad87d 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 +20250416,5120,5130,5180,5030,131347,669514785,00,0.00,N,5,-60, 20250415,5180,5050,5190,5000,121391,617212555,00,0.00,N,2,70, 20250414,5110,5050,5200,5000,242303,1235048610,00,0.00,N,2,135, 20250411,4975,4695,5090,4670,395505,1946008160,00,0.00,N,2,280, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index 5e234cfbafea..eeb6e27c1bd2 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 +20250416,6000,6000,6070,5930,16896,101392770,00,0.00,N,3,0, 20250415,6000,6020,6120,5850,28991,173735620,00,0.00,N,5,-20, 20250414,6020,5990,6090,5940,39003,233480590,00,0.00,N,5,-10, 20250411,6030,5970,6120,5940,29376,178133780,00,0.00,N,5,-20, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 1e7292b3ef94..e4a5dc75ccb0 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 -20250415,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250416,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250415,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250414,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250411,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250410,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 9e7cfb95aa9f..c45e95cc3b76 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 +20250416,6800,6950,6950,6740,14409,97870830,00,0.00,N,5,-20, 20250415,6820,6730,6840,6730,13033,88662395,00,0.00,N,2,40, 20250414,6780,6740,6800,6690,15219,102786650,00,0.00,N,2,40, 20250411,6740,6600,6760,6580,35311,235823460,00,0.00,N,2,80, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 2bef5a277f1f..dd4cf5df9ffb 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 +20250416,4445,4285,4470,4280,110848,485610618,00,0.00,N,2,160, 20250415,4285,4220,4625,4025,818698,3578090021,00,0.00,N,2,160, 20250414,4125,4050,4130,4040,32217,131857545,00,0.00,N,2,35, 20250411,4090,3800,4175,3785,263379,1067307665,00,0.00,N,2,270, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index d7976235b2b0..8937ef85e220 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 +20250416,8930,8860,8960,8800,7446,66300120,00,0.00,N,2,80, 20250415,8850,8880,8890,8700,11537,101756650,00,0.00,N,2,130, 20250414,8720,8880,8880,8660,2796,24361570,00,0.00,N,2,20, 20250411,8700,8660,8710,8570,1957,16916390,00,0.00,N,2,40, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 0ada9f540745..53b024d7a0a0 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 +20250416,2800,2875,2895,2785,56033,159253717,00,0.00,N,5,-75, 20250415,2875,2810,2890,2765,121964,347612601,00,0.00,N,2,85, 20250414,2790,2645,2885,2645,197962,552539900,00,0.00,N,2,145, 20250411,2645,2570,2675,2550,54094,141768710,00,0.00,N,2,60, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 952cf330b8a6..0ab9800f0d61 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 +20250416,20950,21450,21600,20950,6724,142459150,00,0.00,N,5,-450, 20250415,21400,21050,21400,21000,3922,83390000,00,0.00,N,2,400, 20250414,21000,20750,21350,20650,3354,70692900,00,0.00,N,2,100, 20250411,20900,20700,20900,20400,3507,72699650,00,0.00,N,2,50, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index f2111909e7cb..8f4b6ed787c2 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 +20250416,825,825,828,812,108045,88485676,00,0.00,N,3,0, 20250415,825,814,829,814,113278,93148447,00,0.00,N,2,11, 20250414,814,808,816,803,96117,77924932,00,0.00,N,2,7, 20250411,807,786,810,782,147308,117511252,00,0.00,N,2,29, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index a5c30ba85ddc..1865486de5cc 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 +20250416,21500,21600,21900,21350,32680,708166700,00,0.00,N,2,150, 20250415,21350,21450,21600,21100,46430,991819250,00,0.00,N,5,-50, 20250414,21400,21450,21750,21050,79779,1698564800,00,0.00,N,5,-50, 20250411,21450,20800,21700,20750,20840,446602850,00,0.00,N,2,350, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index ea472f6ca9e3..ddaeef900a9e 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 +20250416,13560,13600,13700,13420,4624,62477695,00,0.00,N,5,-30, 20250415,13590,13770,13770,13080,3980,53509870,00,0.00,N,2,130, 20250414,13460,12930,13600,12930,12834,171110460,00,0.00,N,2,540, 20250411,12920,12540,12990,12540,8612,109755680,00,0.00,N,3,0, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 8dcf2edbb869..2b3558e154f5 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 +20250416,47800,47150,47900,47050,913054,43339934975,00,0.00,N,2,700, 20250415,47100,46250,47350,46250,1171151,54981064656,00,0.00,N,2,850, 20250414,46250,46500,46800,46100,984426,45789635975,00,0.00,N,2,150, 20250411,46100,45000,46450,44900,1154406,52982905050,00,0.00,N,2,100, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 48b89b3dc054..a210f134063d 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 +20250416,7390,7730,7730,7380,215944,1618517540,00,0.00,N,5,-240, 20250415,7630,7450,8160,7410,1014593,7923235985,00,0.00,N,2,220, 20250414,7410,7290,7860,7080,662422,4933059230,00,0.00,N,2,300, 20250411,7110,6860,7130,6860,224433,1578647985,00,0.00,N,2,110, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index cb55b67da67b..d8a1662a00e2 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 +20250416,972,965,985,952,483514,471469218,00,0.00,N,2,7, 20250415,965,965,974,950,316921,305930221,00,0.00,N,3,0, 20250414,965,954,970,935,441413,423329052,00,0.00,N,2,16, 20250411,949,925,950,917,353007,331371063,00,0.00,N,2,16, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 413520e6f7c9..e2ca0118fec9 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 +20250416,20500,20600,20750,20200,76821,1576318400,00,0.00,N,5,-350, 20250415,20850,20150,20900,20050,51223,1056011650,00,0.00,N,2,550, 20250414,20300,20050,20300,19910,87973,1767716100,00,0.00,N,2,420, 20250411,19880,20100,20450,19660,139713,2790716040,00,0.00,N,5,-470, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index d1028c1690ab..05500ee7c914 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 +20250416,5200,5180,5400,5180,58026,305265450,00,0.00,N,5,-60, 20250415,5260,5210,5490,5100,131657,701219405,00,0.00,N,3,0, 20250414,5260,5180,5300,5100,65632,344047215,00,0.00,N,2,90, 20250411,5170,5100,5170,4895,30683,156524195,00,0.00,N,2,70, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 0908717bbd9b..cd6a030795c6 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 +20250416,1624,1628,1636,1618,25115,40862661,00,0.00,N,5,-4, 20250415,1628,1637,1637,1618,31236,50692884,00,0.00,N,5,-4, 20250414,1632,1629,1638,1616,17061,27714108,00,0.00,N,2,3, 20250411,1629,1637,1637,1611,8556,13952857,00,0.00,N,5,-8, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index c148e005b603..fe3f42cefcc7 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 +20250416,671,672,672,667,5853,3924493,00,0.00,N,2,1, 20250415,670,673,673,666,6391,4279593,00,0.00,N,2,1, 20250414,669,671,673,664,8653,5772749,00,0.00,N,2,1, 20250411,668,671,672,666,6808,4560908,00,0.00,N,5,-4, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index ab1af278fab8..0b3aca43cf5a 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 +20250416,4260,4355,4445,4260,197593,860884370,00,0.00,N,5,-100, 20250415,4360,4500,4800,4260,762631,3384560170,00,0.00,N,5,-145, 20250414,4505,4755,4760,4430,462598,2125590783,00,0.00,N,2,45, 20250411,4460,4475,4610,4440,296781,1340108100,00,0.00,N,5,-10, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index a2e162369bc4..3bdb10f756cf 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 +20250416,48000,48150,48300,47600,1876,89947050,00,0.00,N,5,-150, 20250415,48150,47600,48200,47200,4990,238390950,00,0.00,N,2,550, 20250414,47600,48100,48500,47500,6708,323348450,00,0.00,N,5,-700, 20250411,48300,46450,48300,46350,13976,659690225,00,0.00,N,2,1300, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index e23b0991a8ef..b44e1ae008cf 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 +20250416,1007,1050,1053,983,1033262,1046723368,00,0.00,N,5,-42, 20250415,1049,1035,1092,1021,1305878,1376850304,00,0.00,N,2,21, 20250414,1028,1015,1065,1012,1017822,1057526747,00,0.00,N,2,8, 20250411,1020,1050,1050,1001,1142618,1167665236,00,0.00,N,5,-30, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index f3e7f2963bfa..197d5a9a20d6 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 +20250416,872,856,878,847,141245,122513651,00,0.00,N,2,16, 20250415,856,850,867,835,92084,78811423,00,0.00,N,2,8, 20250414,848,830,848,810,183852,153424739,00,0.00,N,2,27, 20250411,821,770,829,770,157082,126820308,00,0.00,N,2,20, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 0db3f6f34c33..9e4eea79269b 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 -20250415,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250416,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250415,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250414,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250411,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250410,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index c643192ea084..d9220f33eb76 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 +20250416,1927,1950,1980,1838,138717,268895659,00,0.00,N,5,-29, 20250415,1956,1913,1957,1913,42375,82321519,00,0.00,N,2,43, 20250414,1913,1932,1945,1837,113688,215015709,00,0.00,N,2,56, 20250411,1857,1800,1870,1800,42028,77346001,00,0.00,N,2,22, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index eadf86f2384a..b2621b1e7445 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 +20250416,825,838,845,825,1005231,837435950,00,0.00,N,5,-12, 20250415,837,832,865,827,1273202,1076505410,00,0.00,N,2,5, 20250414,832,833,862,829,1438738,1205934985,00,0.00,N,5,-13, 20250411,845,891,903,844,2732367,2355775278,00,0.00,N,5,-63, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index b7ff883a6caf..4875d57c052e 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 +20250416,36750,37650,38050,36550,35810,1335937000,00,0.00,N,5,-1350, 20250415,38100,39350,39450,37600,90634,3494821575,00,0.00,N,2,750, 20250414,37350,37300,37800,36750,40485,1503985600,00,0.00,N,2,400, 20250411,36950,36600,37100,36050,45436,1667830325,00,0.00,N,5,-600, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 580801ba2fc9..3adc81d0c36e 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 +20250416,850,889,895,831,24918,21792574,00,0.00,N,5,-39, 20250415,889,853,890,828,61396,52666691,00,0.00,N,2,35, 20250414,854,825,890,825,58281,49900091,00,0.00,N,2,29, 20250411,825,844,844,822,109267,91046516,00,0.00,N,5,-20, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index f3104209e686..4034b2a324e5 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250416,172300,172300,172300,172300,0,0,00,0.00,Y,3,0, +20250415,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, 20250414,172300,172300,172300,172300,0,0,00,0.00,Y,0,0, 20250411,172300,172300,172300,172300,0,0,00,0.00,N,0,0, 20250410,172300,172300,172300,172300,0,0,00,0.00,N,0,0, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 20dd4a318115..85f36ed9a2d2 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 +20250416,22650,23450,23550,22650,121733,2800040250,00,0.00,N,5,-950, 20250415,23600,23250,23800,23000,159563,3750346400,00,0.00,N,2,500, 20250414,23100,22500,23100,22150,179574,4069752875,00,0.00,N,2,950, 20250411,22150,20350,22200,20350,223558,4818974150,00,0.00,N,2,1200, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 3171fe22160a..561b3d28deb7 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 +20250416,5250,5400,5460,5160,672810,3565180210,00,0.00,N,5,-150, 20250415,5400,5240,5600,5230,1295722,7041196245,00,0.00,N,2,120, 20250414,5280,4930,5400,4875,3403830,17742372986,00,0.00,N,2,210, 20250411,5070,4620,5630,4620,5914896,30625006770,00,0.00,N,2,420, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 40f80bf4c4d1..9f1f7a5b2806 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 +20250416,93800,94000,94000,92000,78,7232500,00,0.00,N,2,300, 20250415,93500,93500,93500,92200,50,4662500,00,0.00,N,3,0, 20250414,93500,93300,93500,92500,48,4471000,00,0.00,N,5,-900, 20250411,94400,93500,94400,92900,38,3549000,00,0.00,N,5,-300, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 1a53a0d311ef..b6ee4bf87b52 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 +20250416,3060,3075,3095,3020,90984,277685395,00,0.00,N,5,-5, 20250415,3065,3005,3070,3000,78905,240068281,00,0.00,N,2,40, 20250414,3025,3000,3030,2955,76470,229974305,00,0.00,N,2,35, 20250411,2990,2810,3000,2810,139681,409890940,00,0.00,N,2,170, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index bdb2d66e3d49..49a6471fb1a9 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 +20250416,2690,2050,2690,2030,28933027,74263320148,00,0.00,N,1,620, 20250415,2070,2105,2120,1999,946507,1940800665,00,0.00,N,5,-35, 20250414,2105,2100,2115,2045,637055,1328280506,00,0.00,N,2,35, 20250411,2070,2010,2090,1989,736810,1501496357,00,0.00,N,2,40, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 3eb83d650248..4e09d9b4052c 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 +20250416,2695,2675,2720,2660,227535,611931581,00,0.00,N,2,10, 20250415,2685,2660,2695,2650,168568,450933210,00,0.00,N,2,25, 20250414,2660,2620,2685,2605,287748,764911195,00,0.00,N,2,45, 20250411,2615,2585,2620,2535,211540,547762887,00,0.00,N,5,-5, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index 17c71b83c16e..1f461f6fb58e 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 +20250416,2490,2480,2505,2465,115494,287820451,00,0.00,N,2,5, 20250415,2485,2470,2495,2460,97047,240596925,00,0.00,N,2,5, 20250414,2480,2440,2485,2440,167563,412983124,00,0.00,N,2,40, 20250411,2440,2410,2440,2395,82440,200190750,00,0.00,N,2,10, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 79a9b2d308df..64e5cbfdc1b2 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 +20250416,52200,52400,54200,50800,82612,4357559400,00,0.00,N,5,-200, 20250415,52400,53200,53400,51900,41620,2180019650,00,0.00,N,2,200, 20250414,52200,49750,53400,49400,139361,7247801900,00,0.00,N,2,3550, 20250411,48650,46450,49100,46000,47336,2266866250,00,0.00,N,2,1550, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index 1ecaa6f929c1..ba7172ea4e11 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 +20250416,9330,9640,9810,9300,151160,1441516035,00,0.00,N,5,-420, 20250415,9750,9480,9930,9340,277788,2714985645,00,0.00,N,2,370, 20250414,9380,9410,9810,9200,393729,3719063205,00,0.00,N,2,170, 20250411,9210,8700,9420,8660,276530,2542099165,00,0.00,N,2,380, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 1643e1584810..8aa0a65826c8 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 +20250416,5150,5220,5230,5130,19117,98671425,00,0.00,N,5,-40, 20250415,5190,5150,5280,5150,11604,60237760,00,0.00,N,2,40, 20250414,5150,5220,5330,5150,31996,167498630,00,0.00,N,5,-70, 20250411,5220,5190,5320,5160,16714,87488720,00,0.00,N,2,30, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 0e37981c2a8f..025f03e5ee7e 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 +20250416,6900,7230,7230,6890,25994,182388520,00,0.00,N,5,-300, 20250415,7200,6840,7200,6840,46313,329421960,00,0.00,N,2,300, 20250414,6900,6620,6920,6620,39138,267937470,00,0.00,N,2,280, 20250411,6620,6240,6660,6240,23692,155414480,00,0.00,N,2,250, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 1dddf36a5c8a..5151e9c635e4 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 +20250416,4850,4920,4975,4840,351659,1725061581,00,0.00,N,5,-30, 20250415,4880,4885,4895,4765,182241,882105219,00,0.00,N,2,30, 20250414,4850,4800,4900,4735,311209,1505601996,00,0.00,N,2,95, 20250411,4755,4700,4820,4610,356050,1689164531,00,0.00,N,2,35, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index a219fda349a1..36c45c53681d 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 +20250416,6200,6830,6840,6190,227459,1462233390,00,0.00,N,5,-460, 20250415,6660,6840,6870,6530,323425,2169275055,00,0.00,N,5,-180, 20250414,6840,6320,7160,6150,887935,6055382750,00,0.00,N,2,760, 20250411,6080,5960,6130,5900,132438,800114995,00,0.00,N,2,120, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 9452bb72d95b..5dad730c45fe 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 +20250416,4905,4920,5000,4855,70781,348663200,00,0.00,N,5,-5, 20250415,4910,4670,4930,4640,101324,490732720,00,0.00,N,2,240, 20250414,4670,4580,4730,4580,55657,260208685,00,0.00,N,2,95, 20250411,4575,4555,4585,4470,51265,232460183,00,0.00,N,2,30, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index 004c4d560622..f1005b2f6be6 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 +20250416,613,621,621,594,445845,268025548,00,0.00,N,5,-6, 20250415,619,570,619,569,870949,520689066,00,0.00,N,2,49, 20250414,570,617,621,568,1097538,654135714,00,0.00,N,5,-47, 20250411,617,630,648,615,672119,417620675,00,0.00,N,5,-16, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index a9d01db0c0c9..08def113b8c3 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250416,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250415,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250414,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, 20250411,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250410,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index af72bfa0fa17..934195f063e7 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 +20250416,7730,7720,7850,7710,43062,334281620,00,0.00,N,5,-20, 20250415,7750,7570,7850,7570,41951,324230815,00,0.00,N,2,140, 20250414,7610,7440,7690,7440,47110,358245370,00,0.00,N,2,10, 20250411,7600,7630,7680,7500,65573,496198670,00,0.00,N,5,-30, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 5f89ae2062d5..462a8d317a7b 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 +20250416,1898,1615,2080,1586,14719914,27912589330,00,0.00,N,2,283, 20250415,1615,1280,1615,1280,6340563,9579724166,00,0.00,N,1,372, 20250414,1243,1206,1254,1204,198680,244982708,00,0.00,N,2,42, 20250411,1201,1159,1205,1154,75650,89233524,00,0.00,N,2,42, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 332a4f762769..3b0d21f2b414 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 +20250416,8200,8500,8600,8130,107902,905138535,00,0.00,N,5,-210, 20250415,8410,8370,8490,8260,136595,1148567355,00,0.00,N,2,150, 20250414,8260,8260,8320,8070,129721,1066033420,00,0.00,N,2,240, 20250411,8020,7500,8040,7500,127242,994968725,00,0.00,N,2,320, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index dc039765b890..ee772efc70ee 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 +20250416,2545,2205,2740,2155,39791479,102336460296,00,0.00,N,2,335, 20250415,2210,2230,2260,2190,550751,1217618850,00,0.00,N,5,-40, 20250414,2250,2185,2270,2150,1431096,3173923242,00,0.00,N,2,85, 20250411,2165,2145,2185,2085,855562,1827572981,00,0.00,N,5,-10, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 53f1d409581e..358c88aab9d3 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 +20250416,15200,15750,15770,15090,38646,595933095,00,0.00,N,5,-440, 20250415,15640,15550,15800,15360,79441,1245122110,00,0.00,N,2,490, 20250414,15150,14760,15250,14640,77603,1163050275,00,0.00,N,2,500, 20250411,14650,13750,14690,13660,58216,839848565,00,0.00,N,2,600, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index d0206a47ee03..7911d2a571de 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 +20250416,1352,1352,1392,1352,24467,33231005,00,0.00,N,3,0, 20250415,1352,1313,1378,1313,29935,40399281,00,0.00,N,2,39, 20250414,1313,1304,1335,1304,25809,33886335,00,0.00,N,2,9, 20250411,1304,1300,1320,1297,15016,19638031,00,0.00,N,2,6, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index c8baaee98330..17245fed3c73 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 +20250416,1674,1650,1674,1649,15007,24893243,00,0.00,N,2,33, 20250415,1641,1640,1651,1640,5005,8219698,00,0.00,N,2,1, 20250414,1640,1641,1653,1627,10040,16428049,00,0.00,N,2,5, 20250411,1635,1631,1648,1618,9307,15148766,00,0.00,N,2,35, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 6c2fbfbb40ba..fd18268ee860 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 +20250416,1378,1420,1442,1378,410264,576595214,00,0.00,N,5,-42, 20250415,1420,1423,1433,1410,274141,389350947,00,0.00,N,5,-3, 20250414,1423,1418,1432,1400,357349,504302539,00,0.00,N,2,15, 20250411,1408,1420,1429,1405,367386,520029833,00,0.00,N,5,-18, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index ad299d51eefb..38658e19642e 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 +20250416,942,948,950,931,234249,219932254,00,0.00,N,3,0, 20250415,942,920,945,900,209691,194613241,00,0.00,N,2,22, 20250414,920,903,928,889,323761,294013947,00,0.00,N,2,19, 20250411,901,909,914,874,146075,130834210,00,0.00,N,5,-8, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index 1893af8675be..848cdffaa619 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 +20250416,1563,1557,1580,1542,70262,109900889,00,0.00,N,5,-9, 20250415,1572,1530,1790,1525,311054,499013775,00,0.00,N,2,32, 20250414,1540,1506,1568,1494,154702,237583128,00,0.00,N,2,34, 20250411,1506,1490,1506,1421,78999,116174276,00,0.00,N,2,7, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index e0cf4be83557..61bfbec89bc0 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 +20250416,7000,7190,7200,6930,31118,218025590,00,0.00,N,5,-100, 20250415,7100,7150,7210,6910,40861,287087110,00,0.00,N,5,-140, 20250414,7240,6960,7350,6960,40892,295362860,00,0.00,N,2,320, 20250411,6920,6670,6960,6590,291289,2010433880,00,0.00,N,2,290, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 9be32fca9f10..71115a9f0bd3 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 +20250416,9080,9270,9350,9070,36867,338296580,00,0.00,N,5,-190, 20250415,9270,9250,9290,9080,57868,531719425,00,0.00,N,3,0, 20250414,9270,8940,9350,8820,202998,1856446500,00,0.00,N,2,750, 20250411,8520,8230,8630,8230,68059,578799810,00,0.00,N,2,110, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index e6dfa0bd6358..0af264a68d73 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 +20250416,5200,5120,5210,5120,9959,51489430,00,0.00,N,2,30, 20250415,5170,5080,5210,5080,12675,65433935,00,0.00,N,2,40, 20250414,5130,5040,5170,5040,14533,74212675,00,0.00,N,2,90, 20250411,5040,5040,5090,5020,7766,39159540,00,0.00,N,3,0, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 87f1df26c34b..262826c2a2b2 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 +20250416,915,900,917,896,49450,44737803,00,0.00,N,2,6, 20250415,909,918,925,899,55803,50896866,00,0.00,N,5,-9, 20250414,918,906,922,903,35805,32593356,00,0.00,N,2,12, 20250411,906,924,944,890,45077,40986566,00,0.00,N,5,-18, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index 05129ebeca84..f6df6bec307f 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 +20250416,35300,35250,35650,35000,7676,271698225,00,0.00,N,5,-50, 20250415,35350,35250,35500,34750,14157,498784575,00,0.00,N,2,350, 20250414,35000,35000,35200,34500,6759,234929125,00,0.00,N,2,100, 20250411,34900,34450,35200,34050,14445,501331675,00,0.00,N,2,450, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index a423dce3b40c..5119a44bf8dc 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 +20250416,3155,3170,3170,3100,19960,62583845,00,0.00,N,5,-15, 20250415,3170,3225,3225,3130,15982,50470840,00,0.00,N,3,0, 20250414,3170,3070,3180,3050,27568,86363425,00,0.00,N,2,100, 20250411,3070,3015,3070,2980,33186,100893605,00,0.00,N,2,55, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index bab70d66c2d7..5495b75538ed 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 +20250416,1069,1088,1089,1067,97489,104852702,00,0.00,N,5,-19, 20250415,1088,1079,1091,1078,52604,57058023,00,0.00,N,3,0, 20250414,1088,1088,1112,1077,360546,391896790,00,0.00,N,2,6, 20250411,1082,1060,1083,1047,291863,316943212,00,0.00,N,2,21, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index ff1c89a5d9be..2e993f7667ae 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 +20250416,3210,3290,3290,3205,38100,123068046,00,0.00,N,5,-80, 20250415,3290,3250,3320,3205,55511,181670909,00,0.00,N,2,40, 20250414,3250,3085,3265,3065,131077,418673651,00,0.00,N,2,195, 20250411,3055,3035,3070,2980,98032,296292916,00,0.00,N,2,5, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index 90177f816e0f..6bdc2df636f4 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 +20250416,50900,52000,52700,50300,160434,8264685750,00,0.00,N,5,-1500, 20250415,52400,52000,52800,51200,149849,7837944400,00,0.00,N,2,800, 20250414,51600,53300,53300,50400,168392,8665703700,00,0.00,N,2,100, 20250411,51500,48550,52000,48550,272173,13827077925,00,0.00,N,2,1500, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index bf804471759c..5d29863df2ef 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 +20250416,4965,5100,5130,4950,726436,3652058286,00,0.00,N,5,-175, 20250415,5140,4950,5370,4920,2284550,11820406674,00,0.00,N,2,100, 20250414,5040,4940,5080,4835,1198783,5983384273,00,0.00,N,2,110, 20250411,4930,4680,4930,4590,1182762,5633310331,00,0.00,N,2,250, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 04dcca8cf601..b6221c63ee04 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 +20250416,19050,19500,19500,19050,16113,309152470,00,0.00,N,5,-500, 20250415,19550,19390,19640,19040,19153,370936920,00,0.00,N,2,280, 20250414,19270,19400,19640,19120,23206,447697325,00,0.00,N,2,150, 20250411,19120,18780,19120,18340,32714,615876440,00,0.00,N,2,280, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 278718a68cb3..2225effdfc74 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 +20250416,23250,23050,23300,22850,5625,129473575,00,0.00,N,2,250, 20250415,23000,23850,23850,22800,11294,259638700,00,0.00,N,5,-400, 20250414,23400,23350,25700,22800,10277,243387575,00,0.00,N,2,50, 20250411,23350,22850,23600,22550,18122,419082150,00,0.00,N,2,150, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 3ca67151b941..aa1c3a67ce4d 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 +20250416,6810,6820,6980,6770,97445,667784415,00,0.00,N,3,0, 20250415,6810,6650,7300,6600,612997,4257674290,00,0.00,N,2,120, 20250414,6690,6700,6700,6610,36375,242672320,00,0.00,N,2,20, 20250411,6670,6560,6700,6440,38311,252856400,00,0.00,N,2,50, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 88014a3cfef9..b7423da63bce 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 +20250416,1495,1530,1539,1495,556891,845057996,00,0.00,N,5,-36, 20250415,1531,1491,1624,1478,3444018,5329970189,00,0.00,N,2,42, 20250414,1489,1531,1531,1445,1036552,1539178498,00,0.00,N,5,-43, 20250411,1532,1394,1698,1375,14566943,22926141302,00,0.00,N,2,138, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 348cc33e7e85..97210d999d16 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 +20250416,5070,5070,5070,4990,17003,85562360,00,0.00,N,3,0, 20250415,5070,5040,5090,5000,37861,190773435,00,0.00,N,2,30, 20250414,5040,5020,5070,5000,19343,97471825,00,0.00,N,2,20, 20250411,5020,5060,5100,4865,33512,168270935,00,0.00,N,5,-40, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index ee23661dc491..f03639a076c0 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 +20250416,2040,2050,2095,2035,13469,27637285,00,0.00,N,5,-5, 20250415,2045,2130,2130,2045,16316,33907060,00,0.00,N,5,-85, 20250414,2130,2200,2200,2020,14369,30179955,00,0.00,N,2,75, 20250411,2055,2075,2095,2035,6018,12453220,00,0.00,N,5,-20, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index 9c1318989c93..87bb8d2edfe3 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 +20250416,3600,3580,3665,3485,135290,482710040,00,0.00,N,2,115, 20250415,3485,3700,3735,3265,327859,1153693335,00,0.00,N,2,85, 20250414,3400,2985,3480,2985,367158,1210125790,00,0.00,N,2,355, 20250411,3045,2900,3140,2900,330619,1011232360,00,0.00,N,2,120, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 0020bcc6b984..89f95f9ef9dc 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 +20250416,3000,2710,3205,2670,955572,2870605126,00,0.00,N,2,295, 20250415,2705,2475,2715,2300,471709,1210317499,00,0.00,N,2,255, 20250414,2450,2210,2530,2200,288263,690686815,00,0.00,N,2,240, 20250411,2210,2180,2250,2155,89219,197567509,00,0.00,N,2,30, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 4d49562f3b10..80f51058817a 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 +20250416,2770,2820,2835,2770,188245,528487599,00,0.00,N,5,-25, 20250415,2795,2760,2835,2755,199716,556145702,00,0.00,N,2,35, 20250414,2760,2725,2785,2720,207335,572233833,00,0.00,N,2,55, 20250411,2705,2595,2715,2585,180552,481008024,00,0.00,N,2,70, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 1bc189ddba16..be1cb992ae89 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 +20250416,9700,9570,9810,9560,42089,407438985,00,0.00,N,5,-80, 20250415,9780,9580,9850,9420,39579,383135175,00,0.00,N,2,360, 20250414,9420,9250,9430,9080,43746,406229295,00,0.00,N,2,370, 20250411,9050,8770,9050,8590,42431,374551675,00,0.00,N,2,130, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 85db75e7a2ca..d07793790c23 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 +20250416,105600,105500,109500,103800,1147808,122846931650,00,0.00,N,2,800, 20250415,104800,105500,106300,103100,792142,82953661200,00,0.00,N,2,400, 20250414,104400,104700,105100,101800,1023232,106196815700,00,0.00,N,2,2500, 20250411,101900,98000,102500,98000,940425,94941596800,00,0.00,N,2,2900, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 55599d193ab9..ee90f0f4007d 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 +20250416,50900,50700,51500,50500,279435,14268477800,00,0.00,N,2,200, 20250415,50700,49500,50700,49000,267055,13403660400,00,0.00,N,2,1300, 20250414,49400,48900,49650,48600,239579,11756317875,00,0.00,N,2,600, 20250411,48800,47950,49250,47825,250572,12162973700,00,0.00,N,2,450, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 2f980946c6d3..65c5e6fce7b9 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 +20250416,5220,5320,5430,5200,61888,330843195,00,0.00,N,5,-90, 20250415,5310,5210,5360,5190,54587,289349020,00,0.00,N,2,30, 20250414,5280,5130,5380,5110,149279,786556380,00,0.00,N,2,240, 20250411,5040,4830,5050,4830,50291,249596954,00,0.00,N,2,125, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 9daa278dbc19..ad433cad7a3c 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 +20250416,2260,2145,2715,2145,220365,529926680,00,0.00,N,2,115, 20250415,2145,2185,2185,2095,9836,21028260,00,0.00,N,2,15, 20250414,2130,2200,2200,2105,4210,8974145,00,0.00,N,5,-5, 20250411,2135,2115,2135,2085,8971,18981830,00,0.00,N,5,-5, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 43adb1c83dc7..03aa40205062 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 +20250416,16400,16100,16970,16050,137375,2280636375,00,0.00,N,2,140, 20250415,16260,16450,16540,15880,115757,1870567490,00,0.00,N,5,-330, 20250414,16590,15700,16650,15600,196271,3204191025,00,0.00,N,2,950, 20250411,15640,15150,15640,15000,97686,1498660825,00,0.00,N,2,120, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 1e1d585831d4..758ae6cc4230 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 +20250416,82200,84800,85000,81100,26953,2225010400,00,0.00,N,5,-3600, 20250415,85800,83800,86600,83800,16363,1402121400,00,0.00,N,2,1400, 20250414,84400,81800,85700,81800,31353,2648343000,00,0.00,N,2,2200, 20250411,82200,82500,83300,79900,42348,3452910500,00,0.00,N,5,-3100, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 1d17fb752dc5..8fa8c3bf7ec3 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 +20250416,1046,1019,1073,1006,352075,365302441,00,0.00,N,2,31, 20250415,1015,1001,1029,995,316172,318554789,00,0.00,N,2,5, 20250414,1010,991,1013,973,311049,310121584,00,0.00,N,2,30, 20250411,980,985,985,945,276509,267094855,00,0.00,N,5,-8, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index a37715d50a4c..5d30fa7c5ade 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 +20250416,6230,6400,6440,6200,93202,588446280,00,0.00,N,5,-170, 20250415,6400,6420,6480,6350,71670,459619520,00,0.00,N,2,20, 20250414,6380,6490,6500,6270,164186,1043394480,00,0.00,N,2,30, 20250411,6350,5870,6410,5870,267701,1680359275,00,0.00,N,2,480, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 4e0ec1e9e669..7bae14706ad7 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 +20250416,6730,6780,6780,6640,8263,55349880,00,0.00,N,5,-50, 20250415,6780,6700,6780,6600,27867,186653640,00,0.00,N,2,80, 20250414,6700,6690,6710,6620,6453,43161010,00,0.00,N,2,10, 20250411,6690,6670,6700,6550,16111,106530520,00,0.00,N,5,-10, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index 7765f20acde4..aae75576b442 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 +20250416,27850,27950,29000,27400,77077,2156106850,00,0.00,N,5,-250, 20250415,28100,27050,28250,26300,102084,2786385175,00,0.00,N,2,2450, 20250414,25650,25850,26150,25250,21453,549701100,00,0.00,N,2,150, 20250411,25500,25050,25500,24850,33348,844064650,00,0.00,N,2,250, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 3535e30ef54d..0902d0a1f477 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 +20250416,135,138,138,133,594810,80622469,00,0.00,N,5,-2, 20250415,137,139,139,136,532624,73279189,00,0.00,N,5,-1, 20250414,138,137,139,136,657917,90341300,00,0.00,N,2,2, 20250411,136,137,138,133,693347,94053764,00,0.00,N,3,0, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 3554e5364b88..87e97bef2403 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 +20250416,4000,4060,4060,4000,7966,32074105,00,0.00,N,5,-60, 20250415,4060,4020,4075,4000,15054,60684950,00,0.00,N,2,45, 20250414,4015,4095,4095,3985,16409,65851760,00,0.00,N,3,0, 20250411,4015,4020,4020,3925,13077,52065195,00,0.00,N,5,-40, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index cd57b3dfb953..754ac6ad1303 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 -20250415,145,145,145,145,0,0,00,0.00,Y,3,0, +20250416,145,145,145,145,0,0,00,0.00,Y,3,0, +20250415,145,145,145,145,0,0,00,0.00,Y,0,0, 20250414,145,145,145,145,0,0,00,0.00,Y,0,0, 20250411,145,145,145,145,0,0,00,0.00,N,0,0, 20250410,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 306bf6799c3e..4976dbf7143c 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 +20250416,1008,1035,1035,992,221959,224005521,00,0.00,N,5,-27, 20250415,1035,1003,1035,978,280035,281729262,00,0.00,N,2,32, 20250414,1003,1001,1066,997,347035,352673378,00,0.00,N,2,2, 20250411,1001,1066,1067,960,545290,539928089,00,0.00,N,5,-49, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index b623c4b59581..f0b928c1e20e 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 +20250416,58600,60200,61200,58500,149786,8989303950,00,0.00,N,5,-1300, 20250415,59900,59800,60700,58400,167681,9975208900,00,0.00,N,2,100, 20250414,59800,61500,61700,59200,178263,10747178200,00,0.00,N,5,-1300, 20250411,61100,56100,61400,56000,209285,12410110950,00,0.00,N,2,3600, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index cb179faa6100..47e9d8651c1b 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 +20250416,11520,12710,12900,11520,602110,7222561255,00,0.00,N,5,-1060, 20250415,12580,12830,13400,12120,942604,12033985905,00,0.00,N,5,-30, 20250414,12610,13660,14380,12530,1391427,18802727510,00,0.00,N,5,-980, 20250411,13590,14380,14890,13100,1228318,17240763400,00,0.00,N,5,-570, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index cd4a8b688003..783c6511bd4f 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 +20250416,270,263,270,253,718884,189356321,00,0.00,N,2,3, 20250415,267,270,285,265,1327546,367240987,00,0.00,N,5,-3, 20250414,270,260,280,255,1612944,437770646,00,0.00,N,2,9, 20250411,261,252,261,249,534816,137244482,00,0.00,N,2,9, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index bfd123a88414..0e0be2c9e69a 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 +20250416,1503,1479,1505,1460,97312,144503116,00,0.00,N,2,24, 20250415,1479,1509,1510,1470,120444,179195769,00,0.00,N,5,-41, 20250414,1520,1489,1530,1478,149012,224835217,00,0.00,N,2,31, 20250411,1489,1474,1496,1434,98010,144620455,00,0.00,N,2,15, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 11dc38f68bf7..190aadfa57a2 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 +20250416,3950,3975,4000,3930,56231,223294785,00,0.00,N,5,-40, 20250415,3990,3960,3990,3930,75346,299234081,00,0.00,N,2,35, 20250414,3955,3940,3965,3890,146568,576441471,00,0.00,N,2,45, 20250411,3910,3790,3935,3790,194800,759219220,00,0.00,N,2,70, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 0121b2fa5b9f..76e1666fc69e 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 +20250416,13330,13780,14100,13200,2501850,33612155570,00,0.00,N,5,-660, 20250415,13990,13150,14790,12910,8073881,113131194605,00,0.00,N,2,820, 20250414,13170,12730,13590,12130,5360604,69667014095,00,0.00,N,2,160, 20250411,13010,14300,14500,12880,5543457,73788646835,00,0.00,N,5,-1190, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index a93f930dee43..d721e1074cc1 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 +20250416,7330,7390,7430,7250,19757,144122890,00,0.00,N,5,-60, 20250415,7390,7350,7430,7250,21703,159308760,00,0.00,N,5,-10, 20250414,7400,7380,7550,7350,18239,135233140,00,0.00,N,5,-20, 20250411,7420,7120,7440,7100,19929,144984685,00,0.00,N,2,290, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index a66766e68360..0e53f9bdf677 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 +20250416,1259,1247,1273,1220,35778,44712247,00,0.00,N,2,12, 20250415,1247,1223,1250,1219,46076,57032472,00,0.00,N,2,26, 20250414,1221,1194,1221,1192,54809,65975098,00,0.00,N,2,27, 20250411,1194,1190,1209,1174,52825,62666926,00,0.00,N,5,-17, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index ac94901f293d..0fccbe802057 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 -20250415,764,764,764,764,0,0,00,0.00,Y,3,0, +20250416,764,764,764,764,0,0,00,0.00,Y,3,0, +20250415,764,764,764,764,0,0,00,0.00,Y,0,0, 20250414,764,764,764,764,0,0,00,0.00,Y,0,0, 20250411,764,764,764,764,0,0,00,0.00,N,0,0, 20250410,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index 241b390a922e..be4d1dff6949 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 +20250416,207,216,233,207,1193822,257963697,00,0.00,N,5,-7, 20250415,214,211,217,206,1249352,265314148,00,0.00,N,2,4, 20250414,210,210,217,205,914062,192317973,00,0.00,N,5,-1, 20250411,211,204,212,195,1354419,274735718,00,0.00,N,2,7, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index e50b53a3f387..3099105aebe7 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 +20250416,20000,20500,21000,19750,33499,677365170,00,0.00,N,5,-550, 20250415,20550,22000,22300,20350,24745,517220050,00,0.00,N,5,-950, 20250414,21500,21500,22000,21300,18340,398262500,00,0.00,N,3,0, 20250411,21500,20700,21500,20450,20273,428205150,00,0.00,N,2,600, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index dc93dd3dd16c..d2b208d256f6 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 +20250416,28800,28800,29350,28250,28963,833208950,00,0.00,N,2,250, 20250415,28550,27550,28600,27550,30024,848332600,00,0.00,N,2,950, 20250414,27600,26600,27800,26600,26471,725983775,00,0.00,N,2,1350, 20250411,26250,26300,26600,25700,7219,189670250,00,0.00,N,5,-300, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 4f936399ea04..89bba1c04e94 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 +20250416,1044,1050,1060,1028,22146,23009513,00,0.00,N,2,16, 20250415,1028,1008,1048,1008,20286,20776568,00,0.00,N,2,25, 20250414,1003,1002,1123,1001,220247,230145025,00,0.00,N,2,2, 20250411,1001,961,1043,961,68843,68851590,00,0.00,N,2,40, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 7ad31d1f1d66..33f0421897e9 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 +20250416,23950,23700,24000,23500,6122,146170100,00,0.00,N,2,250, 20250415,23700,24000,24000,23600,4241,101008600,00,0.00,N,5,-150, 20250414,23850,23700,23950,23400,10273,243812775,00,0.00,N,2,550, 20250411,23300,23400,23500,22650,32801,753619075,00,0.00,N,5,-50, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 6aee8aef2c37..441070a770bf 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 +20250416,1830,2010,2010,1830,626158,1186001966,00,0.00,N,5,-175, 20250415,2005,1967,2085,1931,697410,1394800533,00,0.00,N,2,38, 20250414,1967,1967,2045,1914,623624,1224219892,00,0.00,N,3,0, 20250411,1967,2210,2220,1950,1300735,2608753132,00,0.00,N,5,-198, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 22a97954c527..0a822d3944ef 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 +20250416,2015,2050,2055,2010,44778,90837550,00,0.00,N,5,-35, 20250415,2050,2015,2055,2000,90108,183099020,00,0.00,N,2,20, 20250414,2030,2025,2050,2010,72403,146993429,00,0.00,N,5,-10, 20250411,2040,1951,2040,1951,67976,136972101,00,0.00,N,2,47, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index ac18e6a85e61..07f4a99bf8d5 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 +20250416,5370,5520,5550,5360,65159,354054380,00,0.00,N,5,-180, 20250415,5550,5540,5750,5450,80921,446177115,00,0.00,N,2,50, 20250414,5500,5560,5640,5480,93929,519629550,00,0.00,N,5,-80, 20250411,5580,5650,5770,5560,143702,808277130,00,0.00,N,5,-130, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 3f7d817c483b..b606718dd536 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 +20250416,8010,8210,8310,7950,23299,188788675,00,0.00,N,5,-240, 20250415,8250,8130,8410,8100,40949,339773545,00,0.00,N,2,60, 20250414,8190,7920,8330,7920,31350,256689900,00,0.00,N,2,300, 20250411,7890,7760,7890,7670,13934,108735450,00,0.00,N,2,50, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index fbf6e724db9d..3864612f712a 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 +20250416,798,804,812,791,109976,87853383,00,0.00,N,5,-14, 20250415,812,814,814,800,114289,92071079,00,0.00,N,5,-2, 20250414,814,809,820,800,101462,82406172,00,0.00,N,2,5, 20250411,809,819,819,790,115706,92966629,00,0.00,N,5,-10, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index 6cbfde150465..1a5306e067d1 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 -20250415,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250416,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250415,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250414,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250411,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250410,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index fe8766d22579..9aec78cafc3e 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 +20250416,1294,1285,1343,1250,343357,440783884,00,0.00,N,2,9, 20250415,1285,1286,1308,1252,505520,646183288,00,0.00,N,5,-1, 20250414,1286,1121,1294,1121,782608,956261424,00,0.00,N,2,176, 20250411,1110,1078,1119,1071,294664,322154291,00,0.00,N,2,32, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 6b8d2baf967c..c9d950655384 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 +20250416,69300,69900,70800,69300,311088,21741707550,00,0.00,N,5,-700, 20250415,70000,69600,71000,69600,389352,27415787200,00,0.00,N,2,1000, 20250414,69000,68900,69700,68300,587316,40530994300,00,0.00,N,2,1100, 20250411,67900,67200,68100,66700,536366,36215823700,00,0.00,N,5,-800, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 98634cc0f599..3aa8c824170c 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 +20250416,3015,3020,3027,3000,25072,75496077,00,0.00,N,5,-5, 20250415,3020,3020,3050,3005,35872,108455507,00,0.00,N,2,15, 20250414,3005,2995,3020,2995,18266,54960842,00,0.00,N,2,5, 20250411,3000,2995,3030,2995,40602,122241689,00,0.00,N,5,-5, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 03ad0db9c091..acefb484bb69 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 +20250416,16860,16930,17100,16800,4971,84033680,00,0.00,N,5,-70, 20250415,16930,16750,17080,16450,13554,228807340,00,0.00,N,2,180, 20250414,16750,16730,16830,16530,10493,175469510,00,0.00,N,2,20, 20250411,16730,16400,16830,15740,5514,91662660,00,0.00,N,2,140, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index ae8da0e3b080..58d54699256f 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 +20250416,2960,2970,2980,2900,16915,49509730,00,0.00,N,5,-10, 20250415,2970,2870,3000,2835,58419,170737810,00,0.00,N,2,100, 20250414,2870,2760,3295,2760,585151,1819167317,00,0.00,N,2,85, 20250411,2785,2735,2785,2690,29598,81773207,00,0.00,N,2,20, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index c599f27a4205..55f7013ecfca 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 +20250416,2955,2955,2970,2925,22961,67562050,00,0.00,N,3,0, 20250415,2955,2915,2955,2895,28558,83387967,00,0.00,N,2,35, 20250414,2920,2920,2950,2865,49263,143726240,00,0.00,N,3,0, 20250411,2920,2875,2950,2875,36956,107752275,00,0.00,N,3,0, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 039cd248ba8f..ba0c3dabfc0d 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 +20250416,1244,1320,1349,1239,3136485,4035072568,00,0.00,N,2,9, 20250415,1235,1216,1235,1198,759366,934422662,00,0.00,N,2,19, 20250414,1216,1219,1229,1205,835919,1017297402,00,0.00,N,5,-4, 20250411,1220,1190,1240,1190,768658,937057224,00,0.00,N,2,8, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 8f348b4e0b5a..e17f283e2a4a 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 -20250415,1394,1394,1394,1394,1,1394,00,0.00,N,2,5, +20250416,1394,1394,1394,1394,0,0,00,0.00,Y,3,0, +20250415,1394,1394,1394,1394,1,1394,00,0.00,Y,2,5, 20250414,1389,1389,1389,1389,1,1389,00,0.00,N,5,-5, 20250411,1394,1394,1394,1394,0,0,00,0.00,N,3,0, 20250410,1394,1394,1394,1394,0,0,00,0.00,N,3,0, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index ddc35708d8a7..9f7aa1a0bd13 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 +20250416,2500,2530,2590,2435,43024,108188280,00,0.00,N,5,-10, 20250415,2510,2515,2535,2475,21671,54176010,00,0.00,N,5,-30, 20250414,2540,2480,2575,2475,15594,39328910,00,0.00,N,2,60, 20250411,2480,2470,2500,2410,17589,43004590,00,0.00,N,2,45, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index c5aaf0c4f0a6..77ae80562b3e 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 +20250416,572,583,592,555,610940,349976706,00,0.00,N,5,-13, 20250415,585,540,638,540,3987313,2350092333,00,0.00,N,2,45, 20250414,540,521,544,510,743349,397823907,00,0.00,N,2,20, 20250411,520,513,530,511,320241,165559194,00,0.00,N,2,7, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index c81ced7c8c0c..d173a621c23c 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 +20250416,59600,61800,63200,59400,126329,7669818400,00,0.00,N,5,-2000, 20250415,61600,62200,63400,61200,142144,8822369100,00,0.00,N,5,-800, 20250414,62400,61300,63700,61300,179350,11204481100,00,0.00,N,2,1600, 20250411,60800,57800,60900,57200,165085,9859038200,00,0.00,N,2,1300, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index a0b6df7e9cc5..6dc0e88e0a03 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 +20250416,1283,1275,1307,1250,694063,895767286,00,0.00,N,2,36, 20250415,1247,1218,1291,1206,404089,506313942,00,0.00,N,2,29, 20250414,1218,1182,1230,1178,141510,169940919,00,0.00,N,2,28, 20250411,1190,1187,1190,1120,90082,105379990,00,0.00,N,5,-7, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 016cdeb22c95..76b31855d701 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 +20250416,1590,1567,1610,1566,118864,189325275,00,0.00,N,2,24, 20250415,1566,1560,1592,1522,131792,206014196,00,0.00,N,2,7, 20250414,1559,1525,1614,1525,188021,295241710,00,0.00,N,2,19, 20250411,1540,1470,1759,1430,1776519,2862853240,00,0.00,N,2,70, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index e0a56747012b..deabdeb33fe7 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 +20250416,3190,3220,3230,3050,113623,356614373,00,0.00,N,5,-30, 20250415,3220,3350,3420,3180,138937,453546571,00,0.00,N,5,-110, 20250414,3330,3200,3390,3135,168464,556078751,00,0.00,N,2,130, 20250411,3200,3220,3220,3120,60106,189259020,00,0.00,N,5,-50, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 538e611a102c..81144e1866d2 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 +20250416,16180,16720,16850,16100,781528,12871207350,00,0.00,N,5,-800, 20250415,16980,19080,19080,16810,2849315,50367548655,00,0.00,N,5,-700, 20250414,17680,13790,17680,13480,5284510,84120165425,00,0.00,N,1,4080, 20250411,13600,13070,13670,12990,389860,5233680335,00,0.00,N,2,260, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index b2a34f7c77ec..a77a08f1511f 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 +20250416,78800,79800,80600,78800,56985,4527254200,00,0.00,N,5,-1700, 20250415,80500,81300,81300,80200,61963,4990250800,00,0.00,N,5,-700, 20250414,81200,81500,81900,80300,39482,3197788500,00,0.00,N,2,400, 20250411,80800,81000,81300,79400,66723,5346885800,00,0.00,N,5,-1200, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 8fd1e3f51186..f24139aa7140 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 +20250416,2700,2715,2770,2685,74742,202690805,00,0.00,N,5,-15, 20250415,2715,2855,2855,2690,181447,497903248,00,0.00,N,5,-140, 20250414,2855,3000,3000,2705,354737,1009809714,00,0.00,N,5,-360, 20250411,3215,3430,3525,3200,260065,865780299,00,0.00,N,5,-195, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 39944131a861..5204d0f0c6bf 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 +20250416,33800,33800,34050,33400,6237,210818475,00,0.00,N,3,0, 20250415,33800,33900,34000,33550,11053,373504050,00,0.00,N,5,-100, 20250414,33900,33900,33900,33500,9016,304557100,00,0.00,N,2,150, 20250411,33750,33750,34200,33400,13080,441862000,00,0.00,N,5,-400, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 1466dfb5b4d7..44e731181aee 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 +20250416,1605,1622,1634,1595,76945,124098672,00,0.00,N,5,-17, 20250415,1622,1627,1639,1601,110804,179351747,00,0.00,N,5,-5, 20250414,1627,1678,1695,1625,159513,263741345,00,0.00,N,5,-51, 20250411,1678,1617,1685,1581,200147,330465859,00,0.00,N,2,45, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 4bf0bd8f6e40..8f9550a2b274 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 +20250416,10580,11090,11090,10550,658492,7084320020,00,0.00,N,5,-700, 20250415,11280,11250,11510,11160,421755,4800040060,00,0.00,N,3,0, 20250414,11280,11350,11550,11180,558615,6316817475,00,0.00,N,2,280, 20250411,11000,10710,11050,10620,555584,6021455915,00,0.00,N,2,40, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index b80534adde68..e3832069f33f 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 +20250416,6490,6520,6520,6250,10384,66252480,00,0.00,N,2,10, 20250415,6480,6490,6520,6390,5923,38402400,00,0.00,N,2,30, 20250414,6450,6430,6510,6420,4859,31430840,00,0.00,N,5,-30, 20250411,6480,6440,6520,6440,5313,34469020,00,0.00,N,2,30, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 3d6b0aa55ea4..3aa8e7bed4c5 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 +20250416,536,534,550,529,405606,217341165,00,0.00,N,5,-1, 20250415,537,528,537,518,465422,245455535,00,0.00,N,2,9, 20250414,528,537,537,517,710541,375062229,00,0.00,N,5,-3, 20250411,531,536,536,493,8760223,4428596579,00,0.00,N,2,3, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index c922ba1b75d2..4d23843effcc 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 +20250416,2145,2170,2180,2140,37857,81757542,00,0.00,N,5,-25, 20250415,2170,2185,2220,2150,76292,166131752,00,0.00,N,2,45, 20250414,2125,2125,2150,2110,34616,73656049,00,0.00,N,3,0, 20250411,2125,2110,2125,2090,54420,114818222,00,0.00,N,2,10, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 5f81ade89441..936c9b67307f 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 +20250416,6260,6270,6280,6110,305904,1905166785,00,0.00,N,3,0, 20250415,6260,6200,6350,6070,582172,3615808335,00,0.00,N,2,240, 20250414,6020,5950,6100,5860,536761,3218204940,00,0.00,N,2,10, 20250411,6010,6000,6050,5920,498990,2978235660,00,0.00,N,5,-80, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index e4da7fcd4146..585c9eb44213 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 +20250416,3070,3045,3180,3040,73960,229578310,00,0.00,N,5,-5, 20250415,3075,3020,3120,2960,47873,145908904,00,0.00,N,2,30, 20250414,3045,3030,3090,2825,67648,202077056,00,0.00,N,2,35, 20250411,3010,3180,3180,2990,79444,244534724,00,0.00,N,5,-170, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index b63d58f1747d..dbed6459496b 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 +20250416,2290,2290,2335,2250,12364,28120094,00,0.00,N,3,0, 20250415,2290,2265,2385,2250,15007,34225491,00,0.00,N,2,25, 20250414,2265,2265,2265,2250,11489,25988848,00,0.00,N,3,0, 20250411,2265,2240,2310,2220,14413,32752407,00,0.00,N,2,25, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 6c5d981d9a4b..45d39762fc5b 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 +20250416,2275,2275,2275,2255,25008,56782220,00,0.00,N,5,-5, 20250415,2280,2265,2280,2245,13556,30641160,00,0.00,N,2,10, 20250414,2270,2245,2270,2225,38809,87565555,00,0.00,N,2,20, 20250411,2250,2185,2260,2155,27968,61845010,00,0.00,N,2,65, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 6edf28b18dc3..6d49f9527257 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 +20250416,6320,6330,6360,6280,2889,18239300,00,0.00,N,3,0, 20250415,6320,6280,6370,6220,17666,111685150,00,0.00,N,2,70, 20250414,6250,6250,6270,6210,6492,40622760,00,0.00,N,2,50, 20250411,6200,6170,6240,6110,13550,83630230,00,0.00,N,2,30, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index d34172ff55d8..6a2309d67500 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 +20250416,5330,5300,5390,5280,78754,420415655,00,0.00,N,2,20, 20250415,5310,5290,5330,5250,62055,328517905,00,0.00,N,2,40, 20250414,5270,5210,5280,5100,73831,386044120,00,0.00,N,2,80, 20250411,5190,5070,5260,5040,53278,273471505,00,0.00,N,2,120, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index bb3934692f3f..9c3291a3d0fd 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 +20250416,4535,4580,4615,4520,23368,106636050,00,0.00,N,5,-40, 20250415,4575,4565,4625,4480,48186,221426030,00,0.00,N,2,10, 20250414,4565,4400,4565,4390,46924,211886979,00,0.00,N,2,155, 20250411,4410,4320,4450,4290,34760,152555105,00,0.00,N,2,90, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 7ee4e06bb812..6c298656f4cc 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 +20250416,2280,2365,2435,2275,817686,1924125297,00,0.00,N,5,-85, 20250415,2365,2400,2420,2340,583923,1383500567,00,0.00,N,5,-20, 20250414,2385,2325,2415,2295,965489,2285426155,00,0.00,N,5,-15, 20250411,2400,2245,2615,2200,7562811,18459380912,00,0.00,N,2,140, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 99fa136856c6..f7bc6c6278ab 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 +20250416,3400,3160,3780,3130,2164181,7629636166,00,0.00,N,2,230, 20250415,3170,3015,3190,2990,169472,528465925,00,0.00,N,2,155, 20250414,3015,3025,3025,2920,93101,278175486,00,0.00,N,2,75, 20250411,2940,2865,2940,2800,90526,259971254,00,0.00,N,2,115, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index 733f9baaf305..a0c1f35ad7ea 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 +20250416,8160,8210,8340,8130,75121,618342040,00,0.00,N,5,-130, 20250415,8290,8010,8400,7910,127016,1042818220,00,0.00,N,2,240, 20250414,8050,7970,8130,7970,85093,686712540,00,0.00,N,2,80, 20250411,7970,7900,8000,7840,105414,833964380,00,0.00,N,5,-120, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 7a5829b97fc3..06775baf6cb0 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 +20250416,159100,159800,160800,158300,380707,60744533150,00,0.00,N,5,-700, 20250415,159800,162700,163100,159700,574664,92292911550,00,0.00,N,5,-3700, 20250414,163500,162700,164700,162100,285514,46700590800,00,0.00,N,2,2400, 20250411,161100,161100,161900,157600,448708,71925836900,00,0.00,N,5,-3100, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index d52377e80421..5652b01dcac3 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 +20250416,16710,17050,17050,16700,29142,490780580,00,0.00,N,5,-340, 20250415,17050,17050,17150,16880,29297,498733250,00,0.00,N,2,20, 20250414,17030,17000,17160,16830,36691,622536800,00,0.00,N,5,-130, 20250411,17160,17190,17450,16840,57260,977294155,00,0.00,N,2,250, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 9c327190c639..557e1253f89f 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 +20250416,1013,1014,1020,1006,58927,59690546,00,0.00,N,5,-1, 20250415,1014,1010,1016,1000,53992,54593463,00,0.00,N,2,7, 20250414,1007,999,1014,999,58296,58589311,00,0.00,N,2,8, 20250411,999,966,1008,966,46743,46373382,00,0.00,N,2,24, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 799109d5c776..4bb74d4302db 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 +20250416,47400,47500,47950,47400,39797,1895023150,00,0.00,N,5,-200, 20250415,47600,48100,48250,46900,42167,2017740300,00,0.00,N,5,-500, 20250414,48100,47650,48350,47200,62928,3013088625,00,0.00,N,2,1200, 20250411,46900,46600,47100,46100,66850,3117024375,00,0.00,N,5,-400, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 0d4a6767d4d5..1e179ed3dca2 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 -20250415,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250416,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250415,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250414,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, 20250411,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250410,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 21884e2a49db..ae18d846dca1 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 +20250416,7430,7330,7430,7330,11984,88151250,00,0.00,N,2,30, 20250415,7400,7450,7450,7310,9605,70738670,00,0.00,N,2,10, 20250414,7390,7340,7400,7290,12149,89461500,00,0.00,N,2,50, 20250411,7340,7360,7360,7250,7441,54206580,00,0.00,N,2,40, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 341d3869f3ca..721d8c995bbe 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 -20250415,778,778,778,778,0,0,00,0.00,Y,3,0, +20250416,778,778,778,778,0,0,00,0.00,Y,3,0, +20250415,778,778,778,778,0,0,00,0.00,Y,0,0, 20250414,778,778,778,778,0,0,00,0.00,Y,0,0, 20250411,778,778,778,778,0,0,00,0.00,N,0,0, 20250410,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index d362a59437d1..2c4c9b57a8a9 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 +20250416,13130,13290,13430,13030,50509,667306805,00,0.00,N,5,-340, 20250415,13470,13200,13620,13200,63454,854222340,00,0.00,N,2,190, 20250414,13280,13220,13390,13160,54192,720553300,00,0.00,N,2,60, 20250411,13220,13430,13430,13010,42745,564694640,00,0.00,N,5,-320, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index 6eb49bd49f72..36a0bd2085f1 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 +20250416,1547,1550,1600,1545,61192,96177717,00,0.00,N,5,-3, 20250415,1550,1470,1550,1449,107424,160964268,00,0.00,N,2,79, 20250414,1471,1547,1547,1400,202192,295483939,00,0.00,N,5,-129, 20250411,1600,1504,1603,1497,75606,117324230,00,0.00,N,2,96, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index 18781d456a10..ef7311867cb8 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 +20250416,15510,15480,15550,15360,28047,433634845,00,0.00,N,2,30, 20250415,15480,15310,15540,15310,34154,527572340,00,0.00,N,2,180, 20250414,15300,15170,15420,15170,27243,416330255,00,0.00,N,2,130, 20250411,15170,15060,15230,14920,44658,672824510,00,0.00,N,5,-210, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index db667472518a..59f2c6a2d629 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 +20250416,1455,1520,1539,1416,518705,750926289,00,0.00,N,5,-67, 20250415,1522,1530,1545,1501,331051,501508294,00,0.00,N,5,-23, 20250414,1545,1613,1710,1467,573496,892444842,00,0.00,N,5,-94, 20250411,1639,1655,1665,1518,890138,1413605371,00,0.00,N,5,-26, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 2186a5d5dc66..382366d18718 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 +20250416,4035,4140,4140,3995,21954,89266360,00,0.00,N,5,-95, 20250415,4130,4005,4130,4005,29856,121774921,00,0.00,N,2,90, 20250414,4040,3915,4050,3910,23875,95273622,00,0.00,N,2,125, 20250411,3915,3855,3920,3750,12342,47794386,00,0.00,N,2,40, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 4d448db771ad..adb23527e020 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 +20250416,1723,1752,1752,1708,490782,848028902,00,0.00,N,5,-29, 20250415,1752,1746,1757,1671,943166,1628226641,00,0.00,N,2,6, 20250414,1746,1750,1775,1641,1547154,2668746060,00,0.00,N,2,1, 20250411,1745,1763,1840,1717,1438364,2549241579,00,0.00,N,5,-10, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 5db3d75152c8..0fe4b6d95abe 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 +20250416,11140,11340,11340,11130,6509,73109785,00,0.00,N,5,-110, 20250415,11250,11290,11350,11180,6679,75341730,00,0.00,N,5,-30, 20250414,11280,11300,11370,11250,5214,58861870,00,0.00,N,5,-20, 20250411,11300,10940,11300,10830,17126,190285690,00,0.00,N,2,360, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 6836d85bd32f..78c36874a6a7 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 +20250416,925,935,951,911,464216,431197067,00,0.00,N,5,-10, 20250415,935,911,938,880,596734,544915556,00,0.00,N,2,20, 20250414,915,932,952,905,558173,515836500,00,0.00,N,5,-13, 20250411,928,872,955,872,2231144,2055662021,00,0.00,N,2,69, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index eb446c3eadf4..ce17408dd9f7 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 +20250416,130000,130000,132500,129000,17800,2331390850,00,0.00,N,3,0, 20250415,130000,131500,132300,129300,20547,2682182050,00,0.00,N,5,-2300, 20250414,132300,132200,132900,130900,16552,2186382850,00,0.00,N,2,100, 20250411,132200,127300,132700,126300,49265,6471105950,00,0.00,N,2,2900, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index aabe9411b6ce..1c986191c3a5 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 +20250416,1255,1260,1312,1245,21337,27112411,00,0.00,N,3,0, 20250415,1255,1174,1291,1174,128637,159525576,00,0.00,N,2,75, 20250414,1180,1214,1214,1180,42730,51073307,00,0.00,N,5,-69, 20250411,1249,1297,1297,1249,33999,42874421,00,0.00,N,5,-19, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index b89d2a357745..4369e37aa0e1 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 +20250416,3550,3670,3670,3540,41712,148731264,00,0.00,N,5,-85, 20250415,3635,3710,3710,3605,38827,141283460,00,0.00,N,5,-40, 20250414,3675,3740,3740,3600,88835,324286571,00,0.00,N,5,-90, 20250411,3765,3850,3850,3680,40799,153006250,00,0.00,N,5,-85, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 5c8a5893db33..c51281987cdb 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 +20250416,2500,2625,3030,2365,3319611,8688606552,00,0.00,N,5,-380, 20250415,2880,2500,2895,2360,3953654,10532860173,00,0.00,N,2,575, 20250414,2305,2040,2490,2010,3613271,8378874245,00,0.00,N,2,165, 20250411,2140,1912,2350,1812,6139540,12368593114,00,0.00,N,2,310, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 749da421b251..a309fec791f0 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 +20250416,56500,56200,56700,55400,52330,2937986650,00,0.00,N,2,400, 20250415,56100,55600,56600,55600,35839,2006199450,00,0.00,N,2,300, 20250414,55800,55600,56600,55100,65544,3649083400,00,0.00,N,5,-800, 20250411,56600,55600,56800,55000,49603,2767948050,00,0.00,N,2,500, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 0fed6a969525..55bff36200b4 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 +20250416,2945,3070,3110,2895,54282,162297735,00,0.00,N,5,-150, 20250415,3095,2955,3100,2950,73401,223017435,00,0.00,N,2,140, 20250414,2955,2700,2965,2700,114111,327043624,00,0.00,N,2,195, 20250411,2760,2660,2790,2650,33909,93013050,00,0.00,N,2,85, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index 703730c0a631..4546fdbbd7cb 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 +20250416,1888,1744,2050,1744,496447,932490442,00,0.00,N,2,144, 20250415,1744,1800,1800,1720,121254,211146911,00,0.00,N,5,-56, 20250414,1800,1832,1847,1706,348223,608195875,00,0.00,N,5,-47, 20250411,1847,1898,2045,1781,401964,779920859,00,0.00,N,5,-51, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index bb6ea94b1aa8..5c41046b709d 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 +20250416,4175,4360,4465,4130,316643,1360915198,00,0.00,N,5,-125, 20250415,4300,4285,4430,4235,372618,1608160078,00,0.00,N,2,15, 20250414,4285,4175,4370,4155,398182,1705736887,00,0.00,N,2,110, 20250411,4175,4130,4185,4030,350790,1442715385,00,0.00,N,2,10, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index a6519b64219e..d0b3b1158708 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 +20250416,70900,70000,71500,69800,124963,8858222550,00,0.00,N,2,800, 20250415,70100,68500,70300,68400,147310,10255353400,00,0.00,N,2,1600, 20250414,68500,68100,69100,67800,171336,11750320450,00,0.00,N,2,400, 20250411,68100,68000,68400,66900,114398,7736339200,00,0.00,N,5,-800, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 91a8d33239a7..9faa9f9955c5 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 +20250416,5040,5060,5400,4880,15141995,77576522378,00,0.00,N,5,-90, 20250415,5130,4525,5130,4340,30659855,151716754226,00,0.00,N,1,1180, 20250414,3950,3805,3950,3740,3328547,13047605228,00,0.00,N,2,335, 20250411,3615,3615,3700,3530,1100256,4087291862,00,0.00,N,5,-80, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 07900f60c999..01c4a830dd37 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 +20250416,5670,5900,6290,5570,4043628,24163143050,00,0.00,N,2,280, 20250415,5390,5390,5440,5320,213896,1156773420,00,0.00,N,3,0, 20250414,5390,5320,5450,5250,284479,1530944835,00,0.00,N,2,70, 20250411,5320,5180,5320,5050,281741,1477122100,00,0.00,N,2,140, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 9f56129d389d..5fb43a678316 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 +20250416,14180,14690,14910,14150,38944,563866170,00,0.00,N,5,-520, 20250415,14700,14660,14950,14610,30712,451096630,00,0.00,N,5,-100, 20250414,14800,14320,14970,14320,44942,664105880,00,0.00,N,2,500, 20250411,14300,13550,14340,13330,50578,692953475,00,0.00,N,2,470, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 4577839f65ad..6dbabc92bcfc 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 +20250416,49800,48500,50100,48500,21812,1083231725,00,0.00,N,2,650, 20250415,49150,47650,49250,47150,19580,945146050,00,0.00,N,2,1750, 20250414,47400,48850,48850,46600,22122,1044298425,00,0.00,N,5,-1950, 20250411,49350,46000,49350,46000,15279,720192000,00,0.00,N,2,2800, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index 53bfcb722a9b..d94ff2849229 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 -20250415,613,613,613,613,0,0,00,0.00,Y,3,0, +20250416,613,613,613,613,0,0,00,0.00,Y,3,0, +20250415,613,613,613,613,0,0,00,0.00,Y,0,0, 20250414,613,613,613,613,0,0,00,0.00,Y,0,0, 20250411,613,613,613,613,0,0,00,0.00,N,0,0, 20250410,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 1d15a9f1e27f..e5786c4a61d8 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 +20250416,5800,5900,5950,5760,13427,78425560,00,0.00,N,5,-160, 20250415,5960,5850,5970,5830,9435,55667070,00,0.00,N,2,110, 20250414,5850,5660,5850,5600,15335,87981120,00,0.00,N,2,150, 20250411,5700,5620,5700,5550,7228,40710830,00,0.00,N,2,100, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index cd9fe784387c..52bcb13b15a5 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 +20250416,7000,7010,7050,6960,15088,105848320,00,0.00,N,5,-10, 20250415,7010,7060,7080,6950,21366,149933160,00,0.00,N,2,10, 20250414,7000,7020,7050,6900,22994,160922100,00,0.00,N,2,50, 20250411,6950,6980,7000,6790,30089,206904215,00,0.00,N,5,-50, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index 21c0129c0b62..17aebb6f6179 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 +20250416,1594,1602,1602,1548,747,1178448,00,0.00,N,2,25, 20250415,1569,1618,1618,1569,8324,13082625,00,0.00,N,5,-21, 20250414,1590,1556,1590,1530,3475,5385075,00,0.00,N,2,22, 20250411,1568,1580,1580,1521,3837,5965083,00,0.00,N,2,10, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 609b465f6bc1..6878609cf7da 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 +20250416,8920,9350,9450,8670,47241,422504220,00,0.00,N,5,-340, 20250415,9260,9700,9700,9110,30199,279913280,00,0.00,N,5,-440, 20250414,9700,9800,9810,9330,32835,313628850,00,0.00,N,5,-50, 20250411,9750,10360,10360,9610,36546,358639900,00,0.00,N,5,-320, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 0d914175d18b..be452be3bda1 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 +20250416,33900,34100,34600,32950,612943,20723807600,00,0.00,N,3,0, 20250415,33900,34850,35000,33300,895779,30455029225,00,0.00,N,3,0, 20250414,33900,32700,34000,32350,2184243,72638367937,00,0.00,N,2,2700, 20250411,31200,28650,32050,28400,2609697,80919088250,00,0.00,N,2,3050, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 3987e28e751c..a7530b9e1c4a 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 +20250416,9650,9660,9730,9650,9264,89617850,00,0.00,N,5,-100, 20250415,9750,9730,9760,9620,9515,92301560,00,0.00,N,3,0, 20250414,9750,9750,9810,9650,9496,92629520,00,0.00,N,5,-40, 20250411,9790,9590,9810,9550,14249,137946290,00,0.00,N,2,190, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index d501c5a72d7e..00660797fc50 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 +20250416,5580,5450,5590,5390,109186,599745990,00,0.00,N,2,130, 20250415,5450,5480,5480,5320,169646,920844590,00,0.00,N,2,20, 20250414,5430,5390,5670,5250,295751,1599510585,00,0.00,N,2,50, 20250411,5380,5350,5400,5270,83577,446264765,00,0.00,N,2,30, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 80d92fab112a..2c06739df6fc 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 +20250416,2325,2330,2385,2300,8946,21057425,00,0.00,N,5,-5, 20250415,2330,2340,2350,2300,13955,32526400,00,0.00,N,2,15, 20250414,2315,2270,2320,2220,8022,18388190,00,0.00,N,2,45, 20250411,2270,2305,2305,2180,10594,23749125,00,0.00,N,5,-35, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 2acdef56e1c9..f9f36039121a 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 -20250415,389,389,389,389,0,0,00,0.00,Y,3,0, +20250416,389,389,389,389,0,0,00,0.00,Y,3,0, +20250415,389,389,389,389,0,0,00,0.00,Y,0,0, 20250414,389,389,389,389,0,0,00,0.00,Y,0,0, 20250411,389,389,389,389,0,0,00,0.00,N,0,0, 20250410,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index d97b982df2b6..22fc07f73f39 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 +20250416,65200,65000,65700,64700,3924,255930450,00,0.00,N,2,200, 20250415,65000,64700,65000,64000,1081,69773100,00,0.00,N,2,700, 20250414,64300,65500,65500,64100,2020,130105350,00,0.00,N,5,-1000, 20250411,65300,63000,65300,63000,3131,201699850,00,0.00,N,2,800, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 1011917706a7..ebb8d112ea06 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 +20250416,1605,1610,1650,1560,616758,987654777,00,0.00,N,2,11, 20250415,1594,1615,1650,1582,445355,719888180,00,0.00,N,5,-6, 20250414,1600,1679,1683,1580,334133,543666578,00,0.00,N,5,-78, 20250411,1678,1657,1717,1647,480122,801043470,00,0.00,N,2,8, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 13d21b778505..0a0b084b48a8 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 +20250416,10470,10410,10500,10330,18260,190324195,00,0.00,N,2,110, 20250415,10360,10370,10440,10220,19658,203491560,00,0.00,N,2,50, 20250414,10310,10340,10350,10220,13256,136530090,00,0.00,N,3,0, 20250411,10310,10270,10330,10240,11576,118994070,00,0.00,N,2,40, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 09eb2e20c5c2..6e5976418cd7 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 +20250416,4370,4425,4475,4335,11287,49653610,00,0.00,N,5,-70, 20250415,4440,4385,4495,4370,28545,126583885,00,0.00,N,2,55, 20250414,4385,4325,4410,4315,23411,102582235,00,0.00,N,2,60, 20250411,4325,4230,4390,4185,19395,83144750,00,0.00,N,2,90, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index aaf26340e69f..bd553d240c49 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 +20250416,9780,9590,10150,9450,50016,491154120,00,0.00,N,2,190, 20250415,9590,9430,9600,9240,13489,127567440,00,0.00,N,2,200, 20250414,9390,9380,9440,9310,7540,70713395,00,0.00,N,2,100, 20250411,9290,9100,9610,9030,64488,601361800,00,0.00,N,2,220, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 5ff586e60176..0f95a5367507 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 +20250416,4050,4100,4140,4035,55280,225647495,00,0.00,N,5,-80, 20250415,4130,4135,4145,4065,72492,297787610,00,0.00,N,2,20, 20250414,4110,4140,4240,4015,100211,410496836,00,0.00,N,2,95, 20250411,4015,3895,4140,3880,181785,732865232,00,0.00,N,2,155, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index b9daf044fdac..32a7d2c357c9 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 +20250416,6150,6240,6240,6090,10541,64965390,00,0.00,N,5,-20, 20250415,6170,6280,6300,6160,6494,40313310,00,0.00,N,5,-90, 20250414,6260,6140,6290,6050,9228,57027440,00,0.00,N,2,120, 20250411,6140,6050,6150,5940,19788,120241760,00,0.00,N,2,80, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index ae162129d0a4..7352b771ceff 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 +20250416,3400,3270,3580,3185,269416,919179859,00,0.00,N,2,130, 20250415,3270,3210,3280,3145,111986,360278810,00,0.00,N,2,60, 20250414,3210,3355,3500,3150,454125,1502085164,00,0.00,N,5,-165, 20250411,3375,3210,3750,3160,642202,2296812719,00,0.00,N,2,130, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 5c4ed686a366..a65f0c2322c5 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 +20250416,4410,4435,4500,4380,161892,715264974,00,0.00,N,5,-25, 20250415,4435,4345,4445,4335,199320,879411743,00,0.00,N,2,130, 20250414,4305,4260,4330,4250,191930,821807190,00,0.00,N,2,40, 20250411,4265,4310,4335,4190,298921,1264955719,00,0.00,N,5,-85, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index b40bef576863..431ab2c45397 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 +20250416,17570,18100,18100,17550,21930,389304870,00,0.00,N,5,-480, 20250415,18050,17850,18150,17780,22870,411812885,00,0.00,N,2,40, 20250414,18010,17760,18060,17480,16331,293280430,00,0.00,N,2,540, 20250411,17470,17630,17720,17200,26911,466980315,00,0.00,N,5,-160, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 06dfe0323a0b..b04885e91309 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 +20250416,1514,1537,1546,1504,96039,146679069,00,0.00,N,5,-14, 20250415,1528,1485,1538,1481,27895,41930768,00,0.00,N,2,43, 20250414,1485,1471,1489,1471,30318,44853580,00,0.00,N,2,14, 20250411,1471,1426,1473,1426,36984,53820620,00,0.00,N,2,45, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 702595fbaa38..60d43af08488 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 +20250416,1387,1396,1396,1372,100292,139137525,00,0.00,N,5,-9, 20250415,1396,1392,1403,1385,102357,142819325,00,0.00,N,2,4, 20250414,1392,1397,1399,1376,145847,202078767,00,0.00,N,5,-2, 20250411,1394,1383,1398,1351,204724,281980082,00,0.00,N,5,-1, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 44d2b464575f..37b5a3646857 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 +20250416,728,753,753,719,183952,134887581,00,0.00,N,5,-7, 20250415,735,755,762,727,240196,177338218,00,0.00,N,5,-17, 20250414,752,769,776,737,476312,358481562,00,0.00,N,2,34, 20250411,718,704,720,687,214046,151273436,00,0.00,N,2,13, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index c5095ffe093d..eb9f2286181c 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 -20250415,654,654,654,654,0,0,00,0.00,Y,3,0, +20250416,654,654,654,654,0,0,00,0.00,Y,3,0, +20250415,654,654,654,654,0,0,00,0.00,Y,0,0, 20250414,654,654,654,654,0,0,00,0.00,Y,0,0, 20250411,654,654,654,654,0,0,00,0.00,N,0,0, 20250410,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index ff55734d2f5c..9f662e7f802c 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 +20250416,933,930,935,920,24228,22497483,00,0.00,N,2,3, 20250415,930,924,937,924,40614,37740099,00,0.00,N,2,2, 20250414,928,912,928,911,48458,44630898,00,0.00,N,2,16, 20250411,912,902,913,889,65219,58662921,00,0.00,N,2,9, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 812ba54556ce..cbf9ac4c6ccc 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 +20250416,16260,16820,16820,16190,168596,2773587965,00,0.00,N,5,-780, 20250415,17040,16900,17160,16810,88927,1516040255,00,0.00,N,2,120, 20250414,16920,17040,17100,16710,108161,1829032810,00,0.00,N,2,270, 20250411,16650,16100,16790,16010,128202,2102974995,00,0.00,N,2,150, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index 4a27a4945991..dc4b0c713944 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,511,511,511,511,0,0,00,0.00,Y,3,0, +20250416,511,511,511,511,0,0,00,0.00,Y,3,0, +20250415,511,511,511,511,0,0,00,0.00,Y,0,0, 20250414,511,511,511,511,0,0,00,0.00,Y,0,0, 20250411,511,511,511,511,0,0,00,0.00,N,0,0, 20250410,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 19e4cc362755..f46770376be8 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 +20250416,3230,3575,3575,3230,876158,2945510619,00,0.00,N,5,-360, 20250415,3590,3455,3970,3300,4941361,18258844334,00,0.00,N,2,190, 20250414,3400,3535,3785,3380,1010021,3608820205,00,0.00,N,5,-190, 20250411,3590,3525,3670,3350,386423,1364182140,00,0.00,N,2,90, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index f25d790f6be8..4582953c3688 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 +20250416,3150,3160,3175,3130,5186,16326450,00,0.00,N,3,0, 20250415,3150,3140,3290,3115,13827,43586170,00,0.00,N,2,25, 20250414,3125,3130,3160,3080,10947,34040730,00,0.00,N,2,25, 20250411,3100,3200,3200,3060,19228,59463866,00,0.00,N,5,-20, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index a94e9dbf4b5b..115b0d65c7a3 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 +20250416,8430,8500,8580,8310,354327,2993232780,00,0.00,N,5,-170, 20250415,8600,8640,8670,8400,460028,3920779070,00,0.00,N,5,-20, 20250414,8620,8270,8650,8090,1182855,9969004915,00,0.00,N,2,730, 20250411,7890,7800,8050,7750,760177,6023006105,00,0.00,N,2,200, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 77c74dc8d0e5..21a1aeae8d7e 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 +20250416,2650,2665,2765,2625,721315,1947290994,00,0.00,N,2,20, 20250415,2630,2705,2755,2595,485560,1295094028,00,0.00,N,2,5, 20250414,2625,2680,2945,2605,3538126,9890326273,00,0.00,N,2,140, 20250411,2485,2530,2550,2485,144711,363373482,00,0.00,N,5,-35, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 0809744cd3b8..adc091bdc60d 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 +20250416,1356,1379,1384,1335,41542,56801601,00,0.00,N,5,-9, 20250415,1365,1343,1384,1343,28746,39243171,00,0.00,N,2,22, 20250414,1343,1292,1347,1292,41097,54732955,00,0.00,N,2,33, 20250411,1310,1319,1360,1290,21347,28212905,00,0.00,N,5,-9, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index db0a0601b5ac..8db2ccd0cc82 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 +20250416,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, 20250415,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, 20250414,5500,5500,5500,5500,0,0,00,0.00,Y,3,0, 20250411,5500,5500,5500,5500,1,5500,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index 720d1f7ee7f3..b6a86294688e 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 +20250416,858,850,859,844,5418,4604784,00,0.00,N,2,8, 20250415,850,851,863,845,11557,9871954,00,0.00,N,5,-10, 20250414,860,855,864,839,28390,24066447,00,0.00,N,2,5, 20250411,855,864,864,832,15733,13423050,00,0.00,N,5,-4, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index c1d9955eb73c..4af6f1702dc2 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 +20250416,4110,4110,4170,4070,141737,583327547,00,0.00,N,3,0, 20250415,4110,4055,4165,4040,80544,329454244,00,0.00,N,2,55, 20250414,4055,3945,4060,3935,87842,352256037,00,0.00,N,2,135, 20250411,3920,3795,3925,3750,111349,427588154,00,0.00,N,2,80, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index eddea80becc4..3aa039614e27 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 +20250416,5540,5590,5700,5520,139412,781612015,00,0.00,N,5,-140, 20250415,5680,5510,5970,5490,362491,2074125520,00,0.00,N,2,180, 20250414,5500,5520,5580,5440,107563,589738045,00,0.00,N,2,60, 20250411,5440,5330,5460,5230,99483,534600610,00,0.00,N,2,110, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index 0c79ed5ef308..6af950b87392 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 +20250416,21900,22350,22700,21800,148929,3323149100,00,0.00,N,5,-450, 20250415,22350,22300,22550,21850,225583,5031363450,00,0.00,N,2,450, 20250414,21900,22150,22250,21550,197450,4326988200,00,0.00,N,2,350, 20250411,21550,21150,22200,21000,445500,9605703775,00,0.00,N,2,1200, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 33dc4fc7d818..1244c676d343 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 +20250416,8960,8900,8980,8880,3559,31798300,00,0.00,N,2,110, 20250415,8850,8830,8950,8830,2429,21577790,00,0.00,N,2,20, 20250414,8830,8800,8840,8750,2006,17672360,00,0.00,N,2,50, 20250411,8780,8800,8970,8680,44882,394571510,00,0.00,N,5,-20, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 17a29d7b6b2b..9fcf677a833a 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 +20250416,3645,3665,3670,3635,8086,29525390,00,0.00,N,5,-20, 20250415,3665,3655,3690,3600,8571,31421460,00,0.00,N,2,15, 20250414,3650,3555,3700,3555,13745,49960407,00,0.00,N,2,60, 20250411,3590,3530,3625,3395,9906,35227630,00,0.00,N,2,35, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index f9995ac41565..6a9cdbfb19e7 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 +20250416,9720,9800,9800,9560,3017,29235830,00,0.00,N,2,10, 20250415,9710,9790,9790,9700,2433,23677110,00,0.00,N,5,-50, 20250414,9760,9700,9810,9700,3636,35455850,00,0.00,N,5,-40, 20250411,9800,9770,9850,9440,28637,277270250,00,0.00,N,2,30, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index de38d5588939..f73b6514364d 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 -20250415,800,800,800,800,0,0,00,0.00,Y,3,0, +20250416,800,800,800,800,0,0,00,0.00,Y,3,0, +20250415,800,800,800,800,0,0,00,0.00,Y,0,0, 20250414,800,800,800,800,0,0,00,0.00,Y,0,0, 20250411,800,800,800,800,0,0,00,0.00,N,0,0, 20250410,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 2340db99993c..cc0963869268 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 +20250416,12850,13210,13310,12700,104048,1355530770,00,0.00,N,5,-170, 20250415,13020,13400,13400,12780,83318,1082117425,00,0.00,N,2,100, 20250414,12920,12850,13190,12700,142161,1837055545,00,0.00,N,2,330, 20250411,12590,11860,12760,11860,128213,1596512945,00,0.00,N,2,400, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index 66c4d9f80a0d..19325d47e75e 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 +20250416,1978,2020,2055,1970,923040,1850819294,00,0.00,N,5,-67, 20250415,2045,2030,2060,2005,1036208,2110089786,00,0.00,N,2,25, 20250414,2020,2020,2300,1982,5303730,11207791988,00,0.00,N,2,49, 20250411,1971,1790,1971,1785,1492591,2840456070,00,0.00,N,2,146, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 73e412ef62b1..7ccd3ac23ce2 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 +20250416,8320,8450,8590,8320,25848,218249785,00,0.00,N,5,-230, 20250415,8550,8500,8640,8400,24080,204420220,00,0.00,N,2,50, 20250414,8500,8290,8590,8240,29342,248810080,00,0.00,N,2,210, 20250411,8290,8050,8320,7910,31339,256128650,00,0.00,N,2,240, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index efa1d7c19c01..f56138997ac2 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 +20250416,38700,39050,39850,38650,50361,1970469100,00,0.00,N,5,-700, 20250415,39400,39000,39850,38750,44253,1744899975,00,0.00,N,2,50, 20250414,39350,39250,39700,38850,28885,1134797750,00,0.00,N,2,550, 20250411,38800,37650,38900,37650,34123,1310697125,00,0.00,N,2,450, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index be4f6138d8c6..d2a13550b617 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 +20250416,9600,9850,9890,9300,37840,364638140,00,0.00,N,5,-390, 20250415,9990,9800,10050,9740,28162,279626405,00,0.00,N,2,110, 20250414,9880,9830,10010,9670,82763,809202590,00,0.00,N,2,320, 20250411,9560,9320,9770,9320,48875,464601905,00,0.00,N,5,-70, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 19373791baeb..83c8a8e4ea6f 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 +20250416,6640,6580,6720,6570,110186,732426440,00,0.00,N,2,60, 20250415,6580,6480,6590,6430,46351,301756295,00,0.00,N,2,100, 20250414,6480,6280,6860,6200,251493,1634955915,00,0.00,N,2,230, 20250411,6250,6090,6250,5990,44512,272101740,00,0.00,N,2,120, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 9bb201bc7a10..a3341cd1fdec 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 +20250416,596,603,607,594,196001,117539906,00,0.00,N,5,-14, 20250415,610,609,618,601,193036,116997370,00,0.00,N,3,0, 20250414,610,601,615,591,347840,210226185,00,0.00,N,3,0, 20250411,610,592,632,578,367107,223106909,00,0.00,N,2,18, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 325735258e63..46f1b7c96e5d 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 +20250416,81500,84700,87500,81100,112323,9424059400,00,0.00,N,5,-2100, 20250415,83600,84000,84300,82300,64988,5396632450,00,0.00,N,5,-300, 20250414,83900,84500,85700,83400,110057,9261657200,00,0.00,N,2,500, 20250411,83400,82700,83600,80900,95040,7793865100,00,0.00,N,5,-500, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 3d544d1f20e0..c5bc6534fcfe 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 +20250416,1565,1520,1603,1515,114629,175765568,00,0.00,N,2,49, 20250415,1516,1601,1617,1507,202097,309068864,00,0.00,N,5,-84, 20250414,1600,1529,1630,1506,419839,664026207,00,0.00,N,5,-54, 20250411,1654,1643,1655,1550,148184,240333692,00,0.00,N,2,4, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 8558b7323081..407b2494b443 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 +20250416,2980,3025,3040,2955,54936,164794824,00,0.00,N,5,-25, 20250415,3005,3005,3035,2955,73107,218524627,00,0.00,N,2,5, 20250414,3000,2820,3405,2805,1146951,3671423725,00,0.00,N,2,185, 20250411,2815,2765,2840,2715,14184,39447825,00,0.00,N,2,70, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 66b0b8fffd31..c9239de171e1 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 +20250416,36400,36250,36650,36200,107299,3905371275,00,0.00,N,2,150, 20250415,36250,36050,36400,36050,200563,7272320050,00,0.00,N,2,150, 20250414,36100,35800,36200,35750,126166,4541960775,00,0.00,N,2,300, 20250411,35800,35500,35900,35300,180218,6410902875,00,0.00,N,5,-100, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 41edf6566eab..589aeda1f927 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 +20250416,5370,5340,5410,5320,11901,63744510,00,0.00,N,5,-40, 20250415,5410,5420,5420,5330,18461,99077760,00,0.00,N,3,0, 20250414,5410,5490,5490,5350,28076,151330805,00,0.00,N,5,-70, 20250411,5480,5590,5620,5320,33294,181642120,00,0.00,N,5,-70, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 0f19bb77f542..f59bb31a265c 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 +20250416,4435,4455,4475,4420,51498,229556809,00,0.00,N,5,-20, 20250415,4455,4415,4455,4400,84674,375084506,00,0.00,N,2,5, 20250414,4450,4440,4470,4430,74854,332688789,00,0.00,N,5,-5, 20250411,4455,4390,4470,4375,73964,326623234,00,0.00,N,3,0, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 9e038568dc7c..fd96ddb89c0a 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 +20250416,6780,6780,6780,6670,7236,48614670,00,0.00,N,3,0, 20250415,6780,6760,6810,6620,9622,64751470,00,0.00,N,2,20, 20250414,6760,6700,6840,6630,7923,53291535,00,0.00,N,2,60, 20250411,6700,6660,6700,6600,1739,11558360,00,0.00,N,2,40, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index cd6e459c9cfd..dbfb4af8ea07 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 +20250416,485,497,497,479,51250,24844929,00,0.00,N,2,2, 20250415,483,468,483,468,66464,31561905,00,0.00,N,2,15, 20250414,468,462,468,455,120548,55040626,00,0.00,N,2,13, 20250411,455,459,484,442,78892,35717190,00,0.00,N,2,3, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 2b250cb85570..815dda493da4 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 +20250416,12820,13100,13100,12770,103770,1343301075,00,0.00,N,5,-430, 20250415,13250,13110,13350,13070,79272,1048710650,00,0.00,N,2,90, 20250414,13160,13200,13250,13020,87167,1143268175,00,0.00,N,2,220, 20250411,12940,12430,12950,12400,109914,1393995040,00,0.00,N,2,220, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 9a4db1ac07fc..6c3a89d5e5da 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 +20250416,7030,7090,7090,6980,11617,81477025,00,0.00,N,5,-60, 20250415,7090,7120,7180,7060,3100,21992695,00,0.00,N,3,0, 20250414,7090,6890,7120,6870,12357,86715320,00,0.00,N,2,210, 20250411,6880,6880,6950,6860,11233,77526825,00,0.00,N,5,-70, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index a1a7d8291e10..1742fcbffb4c 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 +20250416,288000,271000,292500,270500,320095,91517152500,00,0.00,N,2,19000, 20250415,269000,279000,279500,268000,188750,51313426276,00,0.00,N,5,-12000, 20250414,281000,273500,281500,270000,242419,67284208000,00,0.00,N,2,11000, 20250411,270000,252500,270000,251500,157194,41741633250,00,0.00,N,2,13000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 47e32a22b0e7..6c2a786ce29e 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 +20250416,1289,1263,1300,1257,22689,29080597,00,0.00,N,2,24, 20250415,1265,1249,1267,1183,23426,29240045,00,0.00,N,2,16, 20250414,1249,1251,1251,1232,17562,21887535,00,0.00,N,5,-1, 20250411,1250,1229,1250,1213,18479,22636511,00,0.00,N,2,37, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index f046d80e3f21..5ea92fdf46c8 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 +20250416,5310,5420,5520,5300,45423,246170510,00,0.00,N,5,-110, 20250415,5420,5400,5450,5300,35950,194047630,00,0.00,N,2,40, 20250414,5380,5240,5380,5240,58283,311074385,00,0.00,N,2,140, 20250411,5240,5030,5250,5030,56413,290084565,00,0.00,N,2,50, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 6262c703ec4a..bdea0003dd58 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 +20250416,42100,43500,43700,41950,105898,4522342600,00,0.00,N,5,-1400, 20250415,43500,41700,43550,41250,220737,9425099250,00,0.00,N,2,2050, 20250414,41450,42300,42350,41100,106461,4409074275,00,0.00,N,5,-750, 20250411,42200,39500,42450,39050,201605,8357211800,00,0.00,N,2,2150, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 1b0ea946dab7..845ae970cf18 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 +20250416,20950,22200,22200,20900,72025,1523266550,00,0.00,N,5,-1250, 20250415,22200,20500,22300,20250,190555,4130624225,00,0.00,N,2,1900, 20250414,20300,20650,21000,20050,68525,1407809525,00,0.00,N,2,150, 20250411,20150,18960,20400,18610,260776,5114805315,00,0.00,N,2,1180, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 5d294f6bbd8a..e1c6c7483f1b 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 +20250416,624,617,629,607,75441,46588585,00,0.00,N,2,7, 20250415,617,602,619,600,42274,25866653,00,0.00,N,2,18, 20250414,599,598,604,597,28967,17404400,00,0.00,N,2,12, 20250411,587,576,600,576,57358,33982302,00,0.00,N,2,14, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 408b8ef2c054..4a8765fa72ce 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 +20250416,19570,19870,19930,19560,11361,224375965,00,0.00,N,5,-300, 20250415,19870,19790,19970,19650,16343,324415170,00,0.00,N,2,80, 20250414,19790,19500,19830,19500,16240,319641200,00,0.00,N,2,330, 20250411,19460,18990,19500,18930,19610,378368160,00,0.00,N,2,460, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index e51485c5e94e..293e3c858f76 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 -20250415,596,596,596,596,0,0,00,0.00,Y,3,0, +20250416,596,596,596,596,0,0,00,0.00,Y,3,0, +20250415,596,596,596,596,0,0,00,0.00,Y,0,0, 20250414,596,596,596,596,0,0,00,0.00,Y,0,0, 20250411,596,596,596,596,0,0,00,0.00,N,0,0, 20250410,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index bdc6492c762a..cbef82c287e0 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 +20250416,2550,2535,2560,2510,26169,66365975,00,0.00,N,2,15, 20250415,2535,2565,2565,2490,36406,91464107,00,0.00,N,2,20, 20250414,2515,2545,2545,2470,35942,90237736,00,0.00,N,5,-5, 20250411,2520,2495,2525,2425,33907,84036904,00,0.00,N,2,90, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 993819252542..05628d4855a1 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 +20250416,5270,5260,5290,5240,2924,15376420,00,0.00,N,2,10, 20250415,5260,5190,5260,5160,8430,44028180,00,0.00,N,2,70, 20250414,5190,5230,5240,5120,19838,102312570,00,0.00,N,5,-40, 20250411,5230,5260,5260,5180,24750,128653085,00,0.00,N,5,-40, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index a4fa38e4e870..4e8f4b3f5302 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 +20250416,10820,10800,11200,10770,126638,1394431530,00,0.00,N,2,20, 20250415,10800,10660,10890,10530,58323,628517375,00,0.00,N,2,170, 20250414,10630,10520,10680,10480,47403,502159090,00,0.00,N,2,160, 20250411,10470,10200,10520,10195,45919,476649895,00,0.00,N,2,190, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 23dd8ef3a1b9..06a69187c0ae 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 +20250416,12400,12850,12860,12370,371269,4697309550,00,0.00,N,5,-680, 20250415,13080,13120,13210,13020,359994,4726002325,00,0.00,N,3,0, 20250414,13080,13300,13310,12890,692319,9059091240,00,0.00,N,2,370, 20250411,12710,12030,12750,11980,573262,7139399600,00,0.00,N,2,360, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 363d1d7f9859..ae0d52d8ded6 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 +20250416,2210,2320,2320,2170,2884,6340107,00,0.00,N,2,10, 20250415,2200,2165,2240,2150,2560,5603365,00,0.00,N,2,45, 20250414,2155,2055,2230,2055,5928,12888210,00,0.00,N,2,105, 20250411,2050,2070,2195,2005,6340,13215125,00,0.00,N,5,-40, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index c9eee24151fe..afbf1375ec21 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 +20250416,3540,3535,3570,3525,5725,20272990,00,0.00,N,2,5, 20250415,3535,3535,3570,3480,11278,39849245,00,0.00,N,3,0, 20250414,3535,3440,3550,3415,5780,20295180,00,0.00,N,2,95, 20250411,3440,3290,3440,3290,5568,18694795,00,0.00,N,2,150, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 4c60566888d1..ccea34592569 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 +20250416,3295,3120,3300,3115,144543,463543612,00,0.00,N,2,145, 20250415,3150,3295,3295,3115,218374,691487330,00,0.00,N,5,-215, 20250414,3365,2955,3400,2925,533609,1734090079,00,0.00,N,2,450, 20250411,2915,2885,2930,2862,11868,34299092,00,0.00,N,2,30, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 0f2e483d91c9..dc0d10227692 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 +20250416,1284,1412,1413,1219,333483,438701850,00,0.00,N,2,59, 20250415,1225,1197,1250,1196,39337,47956525,00,0.00,N,2,18, 20250414,1207,1144,1209,1144,34710,41442007,00,0.00,N,2,63, 20250411,1144,1141,1174,1132,5588,6417078,00,0.00,N,5,-2, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 1ff7c419a16d..971793dea04e 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 +20250416,4620,4885,4885,4620,74207,350392055,00,0.00,N,5,-265, 20250415,4885,4905,4950,4805,75824,369676875,00,0.00,N,5,-25, 20250414,4910,4780,4950,4755,75941,368053330,00,0.00,N,2,150, 20250411,4760,4605,4775,4570,42816,199876470,00,0.00,N,2,70, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 063bbb98c70e..c45676832b9e 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 -20250415,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250416,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250415,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250414,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250411,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250410,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index ab82a4f63c64..fe31adfcc2db 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 +20250416,11820,11940,11990,11690,13236,156751445,00,0.00,N,5,-10, 20250415,11830,11290,12300,11250,52040,621192980,00,0.00,N,2,540, 20250414,11290,11210,11350,11180,6366,71538875,00,0.00,N,2,80, 20250411,11210,10850,11400,10820,12756,141205950,00,0.00,N,2,20, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 5e5ad56f88ff..414f4d2d8ebc 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 +20250416,3230,3380,3675,3215,7022247,24097713912,00,0.00,N,5,-105, 20250415,3335,3345,3350,3260,933807,3095657627,00,0.00,N,2,20, 20250414,3315,3300,3400,3265,3490373,11603877491,00,0.00,N,2,170, 20250411,3145,3245,3270,3145,657697,2095705743,00,0.00,N,5,-75, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 85547ce598d6..806a619a058c 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 +20250416,2790,2810,2835,2690,30550,85158314,00,0.00,N,5,-15, 20250415,2805,2745,2805,2745,10888,30341200,00,0.00,N,2,40, 20250414,2765,2715,2785,2650,30526,82753598,00,0.00,N,2,60, 20250411,2705,2680,2710,2665,15320,41264675,00,0.00,N,2,5, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index e43f9c1581cd..50df74920c3b 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 +20250416,35450,36100,36100,35400,81003,2883335575,00,0.00,N,5,-500, 20250415,35950,35900,36400,35800,104884,3781739350,00,0.00,N,5,-300, 20250414,36250,36250,36800,36000,110285,4006404250,00,0.00,N,5,-450, 20250411,36700,36800,37550,36300,148898,5471122375,00,0.00,N,5,-1250, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 19902e7985ab..f83bf36525af 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 +20250416,1397,1411,1427,1385,55387,77636991,00,0.00,N,5,-21, 20250415,1418,1385,1423,1361,51539,72332744,00,0.00,N,2,33, 20250414,1385,1382,1402,1342,94198,129708970,00,0.00,N,2,3, 20250411,1382,1370,1383,1337,38782,52432262,00,0.00,N,5,-7, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index ce0a0e13e549..8c6547c23ed7 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 +20250416,34200,34750,35550,33600,223300,7762105900,00,0.00,N,2,150, 20250415,34050,32750,34200,31350,606239,19852142000,00,0.00,N,2,1500, 20250414,32550,31750,34250,31550,490871,16159417850,00,0.00,N,2,2350, 20250411,30200,30050,30750,28400,690446,20365855350,00,0.00,N,5,-1050, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index bff8ecf3647c..cebbadac2fa8 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 +20250416,5610,5610,5730,5570,177955,1000130180,00,0.00,N,3,0, 20250415,5610,5500,5820,5500,373583,2125636960,00,0.00,N,2,100, 20250414,5510,5520,5550,5350,255493,1391936455,00,0.00,N,2,310, 20250411,5200,5110,5200,5060,147722,757076200,00,0.00,N,5,-10, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index fd3992f80d45..e1b3816239b4 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 -20250415,480,480,480,480,0,0,00,0.00,Y,3,0, +20250416,480,480,480,480,0,0,00,0.00,Y,3,0, +20250415,480,480,480,480,0,0,00,0.00,Y,0,0, 20250414,480,480,480,480,0,0,00,0.00,Y,0,0, 20250411,480,480,480,480,0,0,00,0.00,N,0,0, 20250410,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index a07aafbc9c14..186420597cdf 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 +20250416,24750,24950,25425,24550,923534,23072308000,00,0.00,N,5,-750, 20250415,25500,25650,25650,24650,1209545,30497304325,00,0.00,N,2,300, 20250414,25200,24900,25400,24500,1589397,39732197600,00,0.00,N,2,1300, 20250411,23900,23100,24100,22950,1685618,39978445125,00,0.00,N,2,1100, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index d7d49994cb0a..2aa5e491d8e8 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 +20250416,6160,6270,6750,6070,547030,3482861300,00,0.00,N,5,-110, 20250415,6270,6200,6280,6140,81886,508198780,00,0.00,N,2,110, 20250414,6160,6200,6250,6120,101595,628732750,00,0.00,N,5,-20, 20250411,6180,5950,6250,5930,211237,1287607115,00,0.00,N,2,150, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 044ed4b96419..ea86fb9a8b11 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 +20250416,2160,2200,2200,2160,142188,309612040,00,0.00,N,5,-35, 20250415,2195,2205,2205,2175,142714,312819726,00,0.00,N,2,15, 20250414,2180,2170,2205,2160,164056,358729300,00,0.00,N,2,35, 20250411,2145,2090,2160,2085,126939,268735574,00,0.00,N,2,10, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 5b60d1096d9d..439f7dcef2bc 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 +20250416,24450,24100,25050,23850,95008,2336446075,00,0.00,N,2,250, 20250415,24200,23800,24300,23500,44097,1056885525,00,0.00,N,2,250, 20250414,23950,24500,24500,23750,45693,1095335175,00,0.00,N,5,-100, 20250411,24050,23600,24200,23000,98659,2329102575,00,0.00,N,2,200, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index b05da941c150..3580da11858e 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 +20250416,8610,8690,8880,8380,51880,441439255,00,0.00,N,5,-90, 20250415,8700,8590,8720,8550,28325,244844775,00,0.00,N,2,110, 20250414,8590,8510,8680,8440,52319,447907725,00,0.00,N,2,190, 20250411,8400,8280,8430,8120,41327,343184765,00,0.00,N,2,80, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 770995b7c047..61d6f4475532 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 +20250416,7450,7870,7910,7230,509205,3889164490,00,0.00,N,5,-540, 20250415,7990,7560,8170,7550,1700960,13460657010,00,0.00,N,2,210, 20250414,7780,7990,8010,7690,649734,5079929055,00,0.00,N,5,-270, 20250411,8050,8270,8530,7810,3671944,30026035075,00,0.00,N,2,510, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 9ce4cbc6eca3..c2bfe7d98619 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 +20250416,16660,17300,17400,16640,183092,3110014990,00,0.00,N,5,-720, 20250415,17380,17290,17550,17120,94807,1649696265,00,0.00,N,2,110, 20250414,17270,17390,17390,17130,104352,1800081220,00,0.00,N,2,230, 20250411,17040,16260,17060,16210,157742,2631268505,00,0.00,N,2,390, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 0460255cc97b..d94ad3c54868 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 +20250416,1133,1097,1189,1080,98655,112223094,00,0.00,N,2,54, 20250415,1079,1041,1224,1041,94350,105783937,00,0.00,N,2,10, 20250414,1069,1046,1087,1021,58191,61309992,00,0.00,N,2,15, 20250411,1054,1031,1134,1031,62145,67219662,00,0.00,N,2,28, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index b0fec0bb44a3..b33f5b57474b 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 +20250416,8930,9310,9310,8890,28034,253441285,00,0.00,N,5,-470, 20250415,9400,9260,9400,9070,15828,146823155,00,0.00,N,2,140, 20250414,9260,9110,9600,9000,44659,415268600,00,0.00,N,2,330, 20250411,8930,8520,8930,8480,15306,133935555,00,0.00,N,2,250, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 43ed5f3ef990..de1227dd8856 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 +20250416,2970,2955,2995,2930,12698,37595555,00,0.00,N,2,15, 20250415,2955,2840,2985,2840,39221,114591065,00,0.00,N,2,90, 20250414,2865,2865,2910,2830,19114,54976545,00,0.00,N,3,0, 20250411,2865,2835,2900,2790,19713,55977270,00,0.00,N,2,40, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index f7a9efc715f1..1ead35fec8f8 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 +20250416,292,293,301,290,588390,174211230,00,0.00,N,5,-1, 20250415,293,290,302,288,562574,165986933,00,0.00,N,2,1, 20250414,292,290,299,281,715938,207632955,00,0.00,N,3,0, 20250411,292,274,313,273,3678268,1089104770,00,0.00,N,2,20, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 9ec332926447..966ff7b51353 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 +20250416,19870,20150,20500,19730,852749,17172882565,00,0.00,N,2,40, 20250415,19830,18280,19880,18080,1478817,28562855835,00,0.00,N,2,1750, 20250414,18080,18310,18310,17890,301164,5439592045,00,0.00,N,2,40, 20250411,18040,16670,18040,16590,460791,8114881155,00,0.00,N,2,1070, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 73b06e210f50..a056e4aa98f0 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 +20250416,919,843,989,830,1592348,1454868390,00,0.00,N,2,76, 20250415,843,820,843,791,350081,286406280,00,0.00,N,2,16, 20250414,827,843,843,783,1007293,822213350,00,0.00,N,2,17, 20250411,810,710,820,710,1456047,1121926830,00,0.00,N,2,100, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 89043774e25d..b6a28cad5d92 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 +20250416,2025,2035,2040,1991,81346,162876935,00,0.00,N,5,-5, 20250415,2030,2030,2050,1988,105010,210720500,00,0.00,N,2,5, 20250414,2025,2050,2050,2010,87848,178420452,00,0.00,N,5,-25, 20250411,2050,2045,2065,2010,67186,137277527,00,0.00,N,3,0, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 95f37d1df7e6..9217aeefe261 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 +20250416,13230,13500,13700,13210,60635,811982940,00,0.00,N,5,-500, 20250415,13730,13550,13780,13420,51471,702919735,00,0.00,N,2,90, 20250414,13640,13240,13640,13100,69448,931384935,00,0.00,N,2,580, 20250411,13060,12500,13150,12330,74026,945904620,00,0.00,N,2,330, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 05e63e5ce338..e7dce6cc0a87 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 +20250416,15790,16060,16060,15650,33442,527318870,00,0.00,N,5,-160, 20250415,15950,15670,16000,15670,35834,571040800,00,0.00,N,2,180, 20250414,15770,15360,15850,15360,24083,377419090,00,0.00,N,2,290, 20250411,15480,15050,15480,14910,28061,425867270,00,0.00,N,2,420, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 4bbde54d0858..68d7733cfbf4 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 +20250416,47750,43350,49000,43050,241082,11326803675,00,0.00,N,2,4700, 20250415,43050,44400,44850,41950,92333,3956828025,00,0.00,N,5,-1800, 20250414,44850,45000,45600,44300,65401,2942434625,00,0.00,N,5,-350, 20250411,45200,39050,45850,39000,209940,9248196025,00,0.00,N,2,5200, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 1184b94adf7e..4fcfac59e90f 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 +20250416,5300,5300,5450,5270,47271,251967880,00,0.00,N,5,-60, 20250415,5360,5380,5490,5280,66873,358027400,00,0.00,N,5,-40, 20250414,5400,5320,5560,5200,214903,1150208550,00,0.00,N,5,-210, 20250411,5610,5040,6090,4860,1880931,10497678570,00,0.00,N,2,580, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index 8564d3e60ecc..cf9ca64d2e4c 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 +20250416,33150,34200,34200,33000,73511,2461617450,00,0.00,N,5,-1450, 20250415,34600,34150,35200,34050,72462,2514172750,00,0.00,N,2,250, 20250414,34350,34550,34850,33850,61762,2118046600,00,0.00,N,2,200, 20250411,34150,34400,34400,33100,194754,6564578650,00,0.00,N,5,-1150, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 397b4e71a4f3..9feef1a6b142 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 +20250416,1274,1270,1280,1210,122339,152001996,00,0.00,N,2,12, 20250415,1262,1279,1340,1152,403085,508583227,00,0.00,N,5,-17, 20250414,1279,1216,1288,1185,317534,400642401,00,0.00,N,2,82, 20250411,1197,1193,1215,1141,91777,108316639,00,0.00,N,2,4, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index f47d85d62e48..a57b6f27ba28 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 +20250416,2175,2250,2300,2175,1088327,2429934563,00,0.00,N,5,-55, 20250415,2230,2225,2245,2195,777860,1729085099,00,0.00,N,2,5, 20250414,2225,2185,2240,2150,808979,1789446339,00,0.00,N,2,55, 20250411,2170,2085,2170,2085,731060,1559726907,00,0.00,N,2,50, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 618853f29284..85ae8a59cc03 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 +20250416,7010,6970,7050,6970,443,3103450,00,0.00,N,2,40, 20250415,6970,7010,7010,6950,1141,7987620,00,0.00,N,5,-40, 20250414,7010,6890,7010,6880,1157,7996110,00,0.00,N,2,200, 20250411,6810,6730,6880,6730,2920,19801430,00,0.00,N,2,110, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 3e33b20bf9e4..2ec1ee62808b 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 +20250416,1383,1327,1535,1327,8476029,12186818362,00,0.00,N,2,43, 20250415,1340,1316,1341,1307,217955,289584598,00,0.00,N,2,19, 20250414,1321,1315,1440,1289,1701528,2324341081,00,0.00,N,2,6, 20250411,1315,1270,1325,1270,212198,277537213,00,0.00,N,2,21, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 7f3763b82062..6cd13e573296 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 +20250416,13330,13960,13990,13140,935322,12669490495,00,0.00,N,5,-300, 20250415,13630,13970,14070,13400,892018,12227028815,00,0.00,N,5,-470, 20250414,14100,14800,15030,13810,1600888,23000366615,00,0.00,N,2,30, 20250411,14070,14910,15050,14000,1196871,17085759050,00,0.00,N,5,-830, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 66611ab9123b..79194155f04e 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 +20250416,9710,9870,9880,9610,14270,139261120,00,0.00,N,5,-190, 20250415,9900,10000,10000,9770,10433,102892120,00,0.00,N,2,40, 20250414,9860,9640,9890,9530,28431,277057500,00,0.00,N,2,220, 20250411,9640,9500,9670,9320,9883,93698935,00,0.00,N,2,140, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 09eaf9faf910..adde5dacf657 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 +20250416,10080,10360,10470,10080,25912,263870200,00,0.00,N,5,-380, 20250415,10460,10640,10640,10260,21862,228771050,00,0.00,N,5,-20, 20250414,10480,10500,10650,10300,29479,307877770,00,0.00,N,2,30, 20250411,10450,10760,10930,10320,41489,434294660,00,0.00,N,5,-1000, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index e9d2f4516ee9..2818aa4320f1 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 +20250416,1108,1108,1115,1100,24110,26684224,00,0.00,N,3,0, 20250415,1108,1114,1118,1093,36573,40401517,00,0.00,N,3,0, 20250414,1108,1102,1132,1094,14378,15972627,00,0.00,N,2,6, 20250411,1102,1091,1102,1082,26550,28943002,00,0.00,N,2,20, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index bd8c48a1f84b..c7a681862178 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 +20250416,2300,2375,2385,2300,45394,105718320,00,0.00,N,5,-75, 20250415,2375,2355,2390,2310,55682,131031231,00,0.00,N,2,15, 20250414,2360,2270,2385,2270,53243,124720542,00,0.00,N,2,90, 20250411,2270,2280,2310,2245,34198,78015966,00,0.00,N,5,-10, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 7faf1780f955..c45320d88110 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 +20250416,827,828,837,820,177914,147158140,00,0.00,N,5,-9, 20250415,836,837,844,826,186927,156387433,00,0.00,N,2,7, 20250414,829,818,836,807,147050,120691064,00,0.00,N,2,13, 20250411,816,792,819,784,257553,207782297,00,0.00,N,2,24, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index a6794da13f99..1ea6c03dd996 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 +20250416,4955,4855,5020,4845,31895,157406855,00,0.00,N,2,100, 20250415,4855,4720,4940,4720,33274,160616442,00,0.00,N,2,135, 20250414,4720,4810,4825,4720,18078,86716535,00,0.00,N,5,-90, 20250411,4810,4800,4815,4705,27314,131256090,00,0.00,N,3,0, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index fdb3f99c8eed..04f992591775 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 +20250416,10440,9600,11380,9560,2388788,25286866090,00,0.00,N,2,740, 20250415,9700,9480,9770,9400,180346,1725549215,00,0.00,N,2,230, 20250414,9470,9400,9550,9360,182101,1723974205,00,0.00,N,2,90, 20250411,9380,9600,9600,9330,235464,2217625240,00,0.00,N,5,-260, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index c91e7130953f..a19b3bcb5a63 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 +20250416,4550,4570,4725,4530,143048,662608560,00,0.00,N,2,45, 20250415,4505,4400,4545,4390,121807,545091064,00,0.00,N,2,95, 20250414,4410,4300,4430,4180,169691,738420415,00,0.00,N,2,240, 20250411,4170,3970,4170,3970,96245,393377565,00,0.00,N,2,90, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index c6889384c272..e3f302305887 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 +20250416,634,636,637,622,221585,139428852,00,0.00,N,5,-2, 20250415,636,619,638,617,391465,245874446,00,0.00,N,2,6, 20250414,630,632,642,622,302599,190847776,00,0.00,N,3,0, 20250411,630,633,635,604,245271,152091684,00,0.00,N,5,-3, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 315528c247cf..74953bd64851 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 +20250416,3070,3055,3070,3025,12425,37870152,00,0.00,N,2,30, 20250415,3040,3005,3090,3005,15262,46408080,00,0.00,N,2,40, 20250414,3000,3020,3020,2965,36364,108954170,00,0.00,N,5,-45, 20250411,3045,3020,3080,2985,14326,43454870,00,0.00,N,2,25, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 99fef73c18b9..37c0ec13fb45 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 +20250416,2845,2855,2890,2825,12299,35158930,00,0.00,N,5,-5, 20250415,2850,2910,2910,2825,22235,63615770,00,0.00,N,5,-65, 20250414,2915,2905,2930,2875,19464,56387930,00,0.00,N,2,40, 20250411,2875,2875,2910,2825,14542,41583665,00,0.00,N,5,-5, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 8a62d56e84a9..04667745a568 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 +20250416,3375,3390,3435,3345,126302,426910885,00,0.00,N,3,0, 20250415,3375,3365,3460,3300,205617,694461090,00,0.00,N,2,10, 20250414,3365,3475,3500,3295,283967,955631531,00,0.00,N,5,-35, 20250411,3400,3320,3495,3320,361754,1230703306,00,0.00,N,2,95, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 0d506f507482..d8586a028e81 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 +20250416,1600,1600,1600,1600,1,1600,00,0.00,N,2,100, 20250415,1500,1600,1600,1500,16,25100,00,0.00,N,2,100, 20250414,1400,1590,1590,1400,10,15710,00,0.00,N,5,-134, 20250411,1534,1600,1600,1534,4101,6291000,00,0.00,N,2,34, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 9b9105742dfd..7a10f0475e9e 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 +20250416,111500,111200,112400,109900,83249,9277622650,00,0.00,N,5,-200, 20250415,111700,109000,113400,108000,283193,31213025250,00,0.00,N,2,4300, 20250414,107400,106900,108100,105000,162024,17368855700,00,0.00,N,2,700, 20250411,106700,109600,111300,106300,186872,20198135400,00,0.00,N,5,-6000, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index d53743ca035b..0c8f1bdbd1d9 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 +20250416,8990,9500,9500,8990,73137,669582530,00,0.00,N,5,-460, 20250415,9450,9190,9520,9120,66648,621420385,00,0.00,N,2,300, 20250414,9150,9170,9320,9020,99895,909716710,00,0.00,N,2,140, 20250411,9010,8870,9130,8650,99496,880768645,00,0.00,N,5,-130, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 5f2e5baa9b22..3419230d9e5c 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 +20250416,15140,15150,15320,15140,95072,1447264500,00,0.00,N,5,-150, 20250415,15290,15200,15380,15110,205588,3140140735,00,0.00,N,2,240, 20250414,15050,15040,15150,14880,123710,1864929730,00,0.00,N,2,100, 20250411,14950,15000,15000,14600,62525,934153675,00,0.00,N,5,-180, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index f4e50083f21c..b827e4201f85 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 +20250416,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250415,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250414,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250411,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 07f8930b34bf..afcd0c9c5548 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 +20250416,48050,50000,50400,48000,537868,26304808325,00,0.00,N,5,-1750, 20250415,49800,51000,51300,49700,577462,28884409925,00,0.00,N,5,-1400, 20250414,51200,51400,53000,50800,516320,26660511150,00,0.00,N,2,300, 20250411,50900,50800,51800,49850,502159,25316120025,00,0.00,N,5,-1500, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index dfe7bfb2770c..fc124f807478 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 +20250416,8820,9040,9230,8800,13845,125048220,00,0.00,N,5,-220, 20250415,9040,8730,9110,8500,35121,312769060,00,0.00,N,2,360, 20250414,8680,8570,8770,8550,11519,99757430,00,0.00,N,2,130, 20250411,8550,8390,8560,8290,10634,89828445,00,0.00,N,2,160, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 25f43b7603fd..6df87bbc7e8e 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 +20250416,13330,13670,13890,13290,115380,1572817470,00,0.00,N,5,-420, 20250415,13750,14070,14210,13580,251131,3502450635,00,0.00,N,2,30, 20250414,13720,13300,14310,12850,595666,8092600395,00,0.00,N,2,370, 20250411,13350,11390,13780,11250,1363889,17769080750,00,0.00,N,2,1770, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index ba026c077337..7e2e6e55f8eb 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 +20250416,57700,57500,58000,57100,485325,27976746400,00,0.00,N,2,400, 20250415,57300,56100,57700,55900,636307,36318467350,00,0.00,N,2,1700, 20250414,55600,55800,56500,55500,614529,34293885300,00,0.00,N,2,200, 20250411,55400,54000,55600,53700,1197036,65541526250,00,0.00,N,2,100, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 2904421c7c65..a523a2a98231 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 +20250416,23450,25600,25600,23400,45555,1102814925,00,0.00,N,5,-1950, 20250415,25400,24000,25500,23250,50041,1229066525,00,0.00,N,2,2000, 20250414,23400,23300,23850,22700,35078,817834875,00,0.00,N,2,200, 20250411,23200,22200,23550,21450,63427,1438701375,00,0.00,N,2,1000, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 6bbf0187ba19..dd0d6593c26a 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 +20250416,5100,5000,5240,4990,213001,1099695375,00,0.00,N,2,20, 20250415,5080,5070,5110,5000,35059,177053015,00,0.00,N,2,10, 20250414,5070,4995,5090,4915,47934,241405409,00,0.00,N,2,165, 20250411,4905,4770,4920,4770,36435,177540271,00,0.00,N,2,45, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 530a699d1718..062a9e1d220d 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 +20250416,160100,162000,167000,160100,46494,7592360200,00,0.00,N,5,-4700, 20250415,164800,160000,164900,155100,100265,16166638650,00,0.00,N,2,6500, 20250414,158300,153200,159900,150900,92890,14597603000,00,0.00,N,2,5600, 20250411,152700,143800,154100,143100,94438,14328513750,00,0.00,N,2,7800, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index fecca55f7f80..154874076052 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 +20250416,1128,1159,1178,1125,996659,1145580735,00,0.00,N,5,-31, 20250415,1159,1175,1188,1143,1131126,1322518700,00,0.00,N,5,-14, 20250414,1173,1088,1176,1078,1759302,2001160283,00,0.00,N,2,86, 20250411,1087,1045,1087,1024,762835,808839165,00,0.00,N,2,37, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index db92657817bd..1696c7b1837f 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 +20250416,3070,3070,3125,3065,144799,448930752,00,0.00,N,3,0, 20250415,3070,3050,3090,3030,109223,334477356,00,0.00,N,2,10, 20250414,3060,3030,3115,3015,242157,739902033,00,0.00,N,2,5, 20250411,3055,2925,3320,2905,2161000,6805824973,00,0.00,N,2,185, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 2665cfc170a5..09683fe9af61 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 +20250416,153200,157000,161900,151800,304819,47813851500,00,0.00,N,5,-7600, 20250415,160800,166400,170600,150200,725747,115236810950,00,0.00,N,5,-7500, 20250414,168300,170500,172100,163200,553335,92860995600,00,0.00,N,2,3600, 20250411,164700,124900,164700,124900,1801975,276196685450,00,0.00,N,1,38000, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 07740c1d6592..6e4c3f8aaced 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 +20250416,1909,1925,1938,1891,143169,273938947,00,0.00,N,5,-24, 20250415,1933,1916,1943,1913,65537,126563485,00,0.00,N,2,30, 20250414,1903,1892,1913,1875,96150,183189373,00,0.00,N,2,11, 20250411,1892,1800,1895,1800,98461,183947987,00,0.00,N,2,73, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index cb49147c1bd6..2101566369eb 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 +20250416,6900,7080,7080,6710,30517,210690245,00,0.00,N,5,-180, 20250415,7080,6970,7140,6870,26260,183094460,00,0.00,N,2,120, 20250414,6960,6790,6960,6780,24888,170917600,00,0.00,N,2,180, 20250411,6780,6700,6780,6600,16622,111424720,00,0.00,N,2,70, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 35a848482917..932197661867 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 +20250416,3020,3020,3075,2985,16988,51116145,00,0.00,N,3,0, 20250415,3020,3015,3080,2985,13321,40135135,00,0.00,N,2,5, 20250414,3015,2975,3070,2960,9654,28935975,00,0.00,N,2,40, 20250411,2975,2910,2980,2880,8516,25008490,00,0.00,N,2,65, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 4590903593dd..13fb3ee76bae 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 +20250416,4460,4450,4460,4410,21595,95774960,00,0.00,N,2,50, 20250415,4410,4350,4425,4340,42369,186048887,00,0.00,N,2,60, 20250414,4350,4315,4355,4305,40434,175464430,00,0.00,N,2,70, 20250411,4280,4260,4300,4240,31674,135561012,00,0.00,N,2,15, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index e77726e27145..e86cb36d8011 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 +20250416,2290,2440,2515,2290,35346,84467550,00,0.00,N,5,-150, 20250415,2440,2535,2535,2430,7768,19205250,00,0.00,N,5,-40, 20250414,2480,2380,2505,2370,14906,36694960,00,0.00,N,2,95, 20250411,2385,2380,2495,2225,38055,91727642,00,0.00,N,2,65, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index e4a00a1bf0a5..e246a861acfa 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 +20250416,1305,1386,1393,1266,70840,93944777,00,0.00,N,5,-81, 20250415,1386,1410,1410,1370,72845,101071343,00,0.00,N,5,-21, 20250414,1407,1380,1413,1363,104354,145973048,00,0.00,N,2,44, 20250411,1363,1386,1401,1350,48572,66464385,00,0.00,N,5,-36, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index 34993ebd2c9c..a65d6ea89760 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 +20250416,21150,21250,23050,20350,1053679,22876496025,00,0.00,N,5,-100, 20250415,21250,29400,29500,21250,2239366,51786696100,00,0.00,N,4,-9100, 20250414,30350,26050,30950,25900,906879,26088038625,00,0.00,N,2,3600, 20250411,26750,29600,30500,26500,565300,15556458825,00,0.00,N,5,-2900, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index d33b1faad593..f89fc42b69a7 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 +20250416,2460,2485,2505,2455,1241442,3058538854,00,0.00,N,5,-35, 20250415,2495,2450,2510,2445,1034923,2567143503,00,0.00,N,2,55, 20250414,2440,2450,2465,2425,1490608,3640205657,00,0.00,N,5,-10, 20250411,2450,2440,2460,2405,723409,1762364944,00,0.00,N,5,-15, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index a409af213f38..92b33f52d3e6 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 +20250416,7400,7310,7420,7310,1907,14053540,00,0.00,N,2,90, 20250415,7310,7330,7390,7240,3228,23663550,00,0.00,N,5,-20, 20250414,7330,7080,7350,7080,6984,50720980,00,0.00,N,2,250, 20250411,7080,6950,7100,6870,3124,21841280,00,0.00,N,2,70, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index 2139d46afe33..973ce6973839 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 +20250416,1925,1942,1950,1909,64712,124482524,00,0.00,N,5,-3, 20250415,1928,1868,1933,1823,194544,366587804,00,0.00,N,2,78, 20250414,1850,1940,1945,1830,531771,987473673,00,0.00,N,5,-73, 20250411,1923,2235,2395,1893,1369466,2905096990,00,0.00,N,5,-227, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 74bf7376f955..52715ed09613 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,701,701,701,701,0,0,00,0.00,Y,3,0, +20250416,701,701,701,701,0,0,00,0.00,Y,3,0, +20250415,701,701,701,701,0,0,00,0.00,Y,0,0, 20250414,701,701,701,701,0,0,00,0.00,Y,0,0, 20250411,701,639,732,620,882385,615439796,00,0.00,N,2,62, 20250410,639,623,640,618,158724,100149757,00,0.00,N,2,36, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index f209e908f45b..d3566eb5b13b 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 +20250416,1906,1913,1922,1897,10794,20581805,00,0.00,N,5,-8, 20250415,1914,1915,1920,1898,16386,31297682,00,0.00,N,5,-2, 20250414,1916,1890,1920,1886,12273,23384695,00,0.00,N,2,21, 20250411,1895,1866,1895,1865,28544,53685277,00,0.00,N,2,29, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 5636eab0188f..44a8ff376219 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 +20250416,11210,11260,11260,11150,440266,4931779560,00,0.00,N,5,-50, 20250415,11260,11140,11260,11130,699722,7849946700,00,0.00,N,2,130, 20250414,11130,11030,11140,11030,733294,8143584810,00,0.00,N,2,100, 20250411,11030,11000,11030,10920,882176,9704579160,00,0.00,N,2,30, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 3d877edfa6ad..d3e314446493 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 +20250416,21800,22650,22750,21750,258288,5756884300,00,0.00,N,5,-1400, 20250415,23200,22950,23325,22500,205801,4718896475,00,0.00,N,2,500, 20250414,22700,23000,23400,22500,229829,5256858800,00,0.00,N,2,100, 20250411,22600,21000,22700,20950,307410,6776710125,00,0.00,N,2,1100, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 0a6909921809..4d0d9f706a91 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 +20250416,28750,29300,29600,28600,760539,22113483850,00,0.00,N,5,-2000, 20250415,30750,30000,31400,29650,548427,16786763125,00,0.00,N,2,500, 20250414,30250,30650,30900,29650,536564,16152650825,00,0.00,N,2,600, 20250411,29650,28750,30050,28600,495315,14540695650,00,0.00,N,5,-300, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index c07da71d1410..368b823ff3c5 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 +20250416,2430,2390,2460,2345,48992,117531793,00,0.00,N,2,40, 20250415,2390,2340,2400,2305,33107,77975078,00,0.00,N,2,50, 20250414,2340,2295,2340,2290,23603,54803319,00,0.00,N,2,50, 20250411,2290,2225,2295,2225,11439,25942837,00,0.00,N,2,75, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 2b593829d81f..657603046127 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 +20250416,2095,2085,2185,2085,89007,188224904,00,0.00,N,2,10, 20250415,2085,2070,2100,2030,102310,211451944,00,0.00,N,2,15, 20250414,2070,2070,2100,2040,80903,166778972,00,0.00,N,3,0, 20250411,2070,2050,2075,2020,25847,53014442,00,0.00,N,2,15, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 54018ad82ef6..c67df804b6bd 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 +20250416,886,889,897,851,101152,88357449,00,0.00,N,5,-11, 20250415,897,917,938,860,235665,211479768,00,0.00,N,5,-16, 20250414,913,919,953,826,918695,816635493,00,0.00,N,5,-6, 20250411,919,990,1087,893,896038,859067555,00,0.00,N,5,-71, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index d873ddb4b4b0..fe682470a277 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 +20250416,3470,3460,3580,3460,16919,59047191,00,0.00,N,5,-15, 20250415,3485,3485,3505,3440,13721,47632105,00,0.00,N,3,0, 20250414,3485,3380,3485,3370,5857,19992530,00,0.00,N,2,100, 20250411,3385,3410,3410,3355,7300,24594922,00,0.00,N,2,30, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index b508e701f75e..e5f2565f112f 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 +20250416,6400,6460,6480,6390,49179,315816500,00,0.00,N,5,-50, 20250415,6450,6340,6480,6340,98339,631074825,00,0.00,N,2,70, 20250414,6380,6380,6470,6360,120208,767190105,00,0.00,N,2,10, 20250411,6370,6390,6410,6270,66372,420446285,00,0.00,N,5,-110, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 81bd99b03b46..e3eb04b234f5 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 +20250416,14500,14630,14640,14450,15202,221387650,00,0.00,N,5,-70, 20250415,14570,14420,14620,14250,16153,233893000,00,0.00,N,2,210, 20250414,14360,14440,14580,14270,23121,333455690,00,0.00,N,2,90, 20250411,14270,14190,14520,14010,19887,284506915,00,0.00,N,2,80, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index fe4ac86ab698..7a172fe76358 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 +20250416,3960,4000,4050,3955,40179,160454134,00,0.00,N,5,-65, 20250415,4025,3880,4080,3880,85650,345010802,00,0.00,N,2,120, 20250414,3905,3850,3950,3815,57549,224314415,00,0.00,N,2,135, 20250411,3770,3585,3780,3585,31408,115796167,00,0.00,N,2,70, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 3cb11bfbaa81..d68599b3d5bd 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 +20250416,5930,5990,5990,5840,30363,179274470,00,0.00,N,5,-80, 20250415,6010,6100,6100,5930,40728,243082215,00,0.00,N,2,10, 20250414,6000,5990,6050,5880,20666,123686060,00,0.00,N,2,10, 20250411,5990,5940,6020,5870,11464,68087195,00,0.00,N,5,-10, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index a406dcbad310..1a19b9dbcc8d 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 +20250416,28000,27550,28150,27350,33968,944987925,00,0.00,N,2,450, 20250415,27550,27150,27700,27000,32619,894790975,00,0.00,N,2,400, 20250414,27150,26950,27150,26900,12833,346640350,00,0.00,N,2,200, 20250411,26950,26550,26950,26400,24561,658088425,00,0.00,N,5,-50, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index a10163a1b116..db245389167f 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 +20250416,6810,6850,7040,6780,103582,714808340,00,0.00,N,5,-140, 20250415,6950,6910,7070,6790,64227,445432060,00,0.00,N,2,80, 20250414,6870,6820,7010,6680,39951,274711610,00,0.00,N,2,190, 20250411,6680,6560,6710,6390,32352,212491920,00,0.00,N,2,120, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 76fa73a945bd..f3dfe80f3275 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 +20250416,10740,11150,11150,10660,80153,865202600,00,0.00,N,5,-430, 20250415,11170,11150,11280,10520,28146,312445000,00,0.00,N,5,-10, 20250414,11180,11110,11330,11060,19375,216697670,00,0.00,N,2,180, 20250411,11000,11100,11220,10890,40415,444618080,00,0.00,N,5,-200, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 1a17f8058641..8f334f35a29e 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 +20250416,14200,14500,14550,13930,34244,485316930,00,0.00,N,5,-300, 20250415,14500,14330,14500,14130,36198,519060600,00,0.00,N,2,170, 20250414,14330,14210,14370,14060,35818,508734780,00,0.00,N,2,150, 20250411,14180,13790,14180,13550,68833,947258105,00,0.00,N,2,200, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index 494f1b259580..b3587446f208 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 +20250416,1781,1914,2000,1774,17476808,33304338116,00,0.00,N,5,-45, 20250415,1826,1939,1998,1773,12360582,23339035852,00,0.00,N,5,-124, 20250414,1950,1459,1950,1381,26260840,46864175581,00,0.00,N,1,450, 20250411,1500,1500,1516,1429,1170338,1722201633,00,0.00,N,5,-3, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index d5207e123a86..e33462f9b417 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 +20250416,828,831,837,820,41163,34151576,00,0.00,N,5,-3, 20250415,831,836,847,824,26642,22210372,00,0.00,N,5,-5, 20250414,836,830,840,820,47596,39389104,00,0.00,N,2,1, 20250411,835,840,840,808,55083,45704816,00,0.00,N,2,11, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 40d6cc428e1f..f4943b506e34 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 +20250416,7680,7800,7820,7680,36676,284467180,00,0.00,N,5,-120, 20250415,7800,7730,7865,7690,58457,456363060,00,0.00,N,2,80, 20250414,7720,7580,7760,7500,110697,849308745,00,0.00,N,2,220, 20250411,7500,7350,7530,7290,34393,254712890,00,0.00,N,2,130, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 618cd1d7340d..568d96f6c55a 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 +20250416,23600,24750,24750,23550,72333,1732881450,00,0.00,N,5,-850, 20250415,24450,23800,25150,23550,156778,3839368675,00,0.00,N,2,850, 20250414,23600,23450,24150,23100,86597,2039792550,00,0.00,N,2,500, 20250411,23100,21700,23100,21550,53924,1208345850,00,0.00,N,2,1250, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 692455aecee2..6a4b2b98ff8e 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 +20250416,1344,1358,1447,1340,55930,77150358,00,0.00,N,5,-15, 20250415,1359,1346,1440,1346,30746,42064728,00,0.00,N,2,15, 20250414,1344,1410,1440,1344,67068,90810120,00,0.00,N,2,5, 20250411,1339,1316,1383,1316,72312,97150770,00,0.00,N,2,24, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 658c0c2e726e..b16e6bde508e 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 +20250416,1637,1674,1691,1637,512912,848296012,00,0.00,N,5,-38, 20250415,1675,1652,1692,1652,463602,773650361,00,0.00,N,2,25, 20250414,1650,1657,1670,1641,485220,802989900,00,0.00,N,5,-5, 20250411,1655,1701,1701,1630,637490,1054069517,00,0.00,N,5,-35, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 9169215c2382..e69daf2c62ce 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 +20250416,111500,110800,114100,110600,310088,34889910200,00,0.00,N,2,1600, 20250415,109900,109900,111300,109400,131682,14514762000,00,0.00,N,5,-100, 20250414,110000,109900,111100,108200,203180,22269178950,00,0.00,N,2,1300, 20250411,108700,106300,108800,105400,243028,26152473300,00,0.00,N,2,100, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 6e7764614afc..351e7b00a069 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 +20250416,12270,12670,12730,12220,175269,2179692950,00,0.00,N,5,-550, 20250415,12820,12480,12930,12320,218548,2762931165,00,0.00,N,2,370, 20250414,12450,12650,12760,12370,348740,4382690825,00,0.00,N,2,530, 20250411,11920,11630,11920,11440,241291,2816742765,00,0.00,N,3,0, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 523091f7e73e..35859819322f 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 +20250416,4160,4255,4270,4100,10860,45772695,00,0.00,N,5,-90, 20250415,4250,4270,4285,4235,5601,23799540,00,0.00,N,5,-20, 20250414,4270,4215,4325,4215,11400,48542265,00,0.00,N,3,0, 20250411,4270,4145,4270,4100,7587,31703100,00,0.00,N,2,125, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index bac9aaf6f333..27b530f96f89 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 +20250416,2055,2145,2150,2035,5577627,11632141544,00,0.00,N,5,-90, 20250415,2145,1950,2350,1923,41801180,90701147880,00,0.00,N,2,217, 20250414,1928,1839,1940,1826,5471024,10388283583,00,0.00,N,2,102, 20250411,1826,1776,1835,1746,2924156,5283504859,00,0.00,N,2,35, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 65848da9dd04..af7d7b85d83a 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 +20250416,5270,5250,5380,5210,91085,480894655,00,0.00,N,2,10, 20250415,5260,5410,5410,5200,139507,734458635,00,0.00,N,5,-150, 20250414,5410,5230,5410,5140,101689,540725455,00,0.00,N,2,260, 20250411,5150,5130,5230,5070,51921,265859380,00,0.00,N,5,-20, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 3f58217f4066..3e0de2153d5c 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 -20250415,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250416,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250415,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250414,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250411,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250410,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 19a2c9ba88c9..03bc317e5281 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 +20250416,12800,13070,13170,12800,133342,1729532505,00,0.00,N,5,-420, 20250415,13220,13150,13350,13030,155818,2057371370,00,0.00,N,5,-80, 20250414,13300,12910,13460,12770,181054,2401344280,00,0.00,N,2,400, 20250411,12900,12340,13000,12200,124238,1575861295,00,0.00,N,2,300, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index fc550fc75bf5..332a920bc615 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 +20250416,2505,2560,2580,2495,39418,100092310,00,0.00,N,5,-55, 20250415,2560,2550,2640,2480,44743,114034617,00,0.00,N,2,10, 20250414,2550,2565,2595,2545,58942,151668345,00,0.00,N,2,15, 20250411,2535,2475,2550,2460,45125,113157550,00,0.00,N,2,40, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 58850b11f8ea..da9db4c47167 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 +20250416,2875,3055,3055,2650,618567,1752296728,00,0.00,N,5,-185, 20250415,3060,3155,3300,3060,179402,560369057,00,0.00,N,5,-95, 20250414,3155,3110,3160,3025,215158,664907205,00,0.00,N,2,45, 20250411,3110,3060,3135,2985,171167,526222391,00,0.00,N,5,-50, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index f7e3bfb900c7..67eeb85c0658 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 +20250416,7420,7640,7640,7350,30189,224998340,00,0.00,N,5,-130, 20250415,7550,7470,7610,7220,37629,281839210,00,0.00,N,2,100, 20250414,7450,7260,7550,7260,34080,254326090,00,0.00,N,2,210, 20250411,7240,7010,7240,7010,42998,305810925,00,0.00,N,2,40, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index d690ed624a12..b62d6c2b71c2 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 +20250416,3955,3965,3980,3875,7045,27865975,00,0.00,N,5,-30, 20250415,3985,3970,4025,3900,5079,20144250,00,0.00,N,2,15, 20250414,3970,3970,4000,3850,7710,30440775,00,0.00,N,2,10, 20250411,3960,4015,4015,3940,9791,38743905,00,0.00,N,5,-60, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index b747f72ad914..d701795918bb 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 +20250416,6870,6830,6900,6820,53352,365655130,00,0.00,N,5,-20, 20250415,6890,6790,6900,6780,80894,554597140,00,0.00,N,2,60, 20250414,6830,6840,6860,6800,65248,445308655,00,0.00,N,2,10, 20250411,6820,6720,6840,6720,215653,1465419575,00,0.00,N,3,0, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index 419332f1c179..1ca43ce8df81 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 +20250416,2030,2100,2100,2030,247303,509281795,00,0.00,N,5,-45, 20250415,2075,2035,2090,2030,336037,692825527,00,0.00,N,2,30, 20250414,2045,2025,2050,2010,267356,542319208,00,0.00,N,2,35, 20250411,2010,1991,2040,1970,540176,1078447671,00,0.00,N,5,-20, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 5bc7bf1a8720..62770077765e 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 +20250416,588,584,591,579,17287,10099973,00,0.00,N,2,5, 20250415,583,585,595,551,134981,78807412,00,0.00,N,5,-7, 20250414,590,581,599,570,57228,33278792,00,0.00,N,2,14, 20250411,576,579,620,571,95260,55227075,00,0.00,N,3,0, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 146f74d1672b..fae49a16bfea 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 +20250416,3260,3335,3340,3260,83090,273158425,00,0.00,N,5,-75, 20250415,3335,3325,3370,3300,47972,159365570,00,0.00,N,2,10, 20250414,3325,3275,3355,3275,66292,219600410,00,0.00,N,2,30, 20250411,3295,3200,3295,3150,84163,272632665,00,0.00,N,2,75, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 929107bfa48a..3588b80d02a9 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 +20250416,10400,10770,10870,10400,27186,288451360,00,0.00,N,5,-360, 20250415,10760,10520,10820,10360,15718,167180410,00,0.00,N,2,260, 20250414,10500,10590,10590,10180,24704,257435925,00,0.00,N,2,110, 20250411,10390,9800,10500,9800,17925,183367260,00,0.00,N,2,180, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index e9c4e4ae8970..dcb01b8fc0fd 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 +20250416,14240,14330,14330,14200,5057,72058340,00,0.00,N,5,-90, 20250415,14330,14200,14330,14180,11759,167668515,00,0.00,N,2,170, 20250414,14160,14100,14200,14050,5788,81873430,00,0.00,N,2,150, 20250411,14010,14040,14080,13900,5005,70100165,00,0.00,N,5,-20, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 6c964eb780a2..74b45c904bba 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 +20250416,3145,3165,3170,3145,4913,15495289,00,0.00,N,5,-20, 20250415,3165,3160,3170,3120,6948,21927225,00,0.00,N,2,10, 20250414,3155,3080,3170,3075,11744,36667564,00,0.00,N,2,80, 20250411,3075,3080,3090,3010,8088,24751684,00,0.00,N,2,15, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 34065995cf4a..c9e5c3652bd2 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 +20250416,4765,4810,4915,4675,556860,2657832925,00,0.00,N,2,35, 20250415,4730,4840,4840,4665,520741,2463288670,00,0.00,N,2,45, 20250414,4685,4660,4850,4550,827592,3888134474,00,0.00,N,2,175, 20250411,4510,4305,5060,4270,3730361,17306479419,00,0.00,N,2,250, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index be43a254bfe5..b0ce1c81416d 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 +20250416,717,722,729,705,655876,468802866,00,0.00,N,5,-10, 20250415,727,711,730,707,489209,351645093,00,0.00,N,2,17, 20250414,710,704,722,701,352457,250506431,00,0.00,N,2,6, 20250411,704,670,704,670,455930,316064822,00,0.00,N,2,17, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 202955549706..0afd7b80007e 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 +20250416,56500,56300,56700,56200,975,55032450,00,0.00,N,2,200, 20250415,56300,56700,56700,56300,18563,1045317550,00,0.00,N,2,200, 20250414,56100,56500,56500,55900,864,48437000,00,0.00,N,5,-400, 20250411,56500,55700,56500,55200,3417,191380700,00,0.00,N,2,900, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 87b756506db1..e1dffe34d4b1 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 +20250416,2885,2885,2915,2875,75525,218415157,00,0.00,N,3,0, 20250415,2885,2935,2935,2885,142906,415385772,00,0.00,N,3,0, 20250414,2885,2845,2910,2830,143399,412939241,00,0.00,N,2,40, 20250411,2845,2790,2900,2750,90079,255648775,00,0.00,N,2,55, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 58448957841f..ef62247b123a 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 +20250416,2330,2325,2330,2295,7599,17655260,00,0.00,N,2,10, 20250415,2320,2310,2320,2295,5714,13201682,00,0.00,N,2,45, 20250414,2275,2295,2335,2275,12603,28975110,00,0.00,N,5,-20, 20250411,2295,2305,2305,2215,32449,73027711,00,0.00,N,5,-10, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 66aebe0b4eef..eb5df6e242cb 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 +20250416,8790,9060,9090,8770,56298,502581205,00,0.00,N,5,-270, 20250415,9060,8950,9070,8760,70515,632621485,00,0.00,N,2,140, 20250414,8920,8700,8950,8600,119041,1051304840,00,0.00,N,2,430, 20250411,8490,8160,8680,8160,119027,1016263305,00,0.00,N,2,300, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index d41394b5ddc1..7692e5a72b94 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 +20250416,950,807,950,807,2,1757,00,0.00,N,2,1, 20250415,949,810,949,810,7,6209,00,0.00,N,5,-3, 20250414,952,952,952,952,0,0,00,0.00,N,3,-167, 20250411,1119,1119,1119,1119,1,1119,00,0.00,N,2,139, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 0950e0df5229..d5b4bd743686 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 +20250416,630,631,647,624,29593,18708205,00,0.00,N,5,-1, 20250415,631,638,644,599,36703,23032701,00,0.00,N,5,-1, 20250414,632,627,645,614,47963,30186718,00,0.00,N,2,11, 20250411,621,618,629,588,36365,22024660,00,0.00,N,2,3, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index b6985b538d29..06a717a01f1f 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 +20250416,13190,13180,13390,13100,78257,1039853775,00,0.00,N,2,110, 20250415,13080,13260,13260,12970,72016,941542070,00,0.00,N,5,-180, 20250414,13260,13000,13330,12920,62604,825648495,00,0.00,N,2,300, 20250411,12960,12780,12970,12580,74162,952079660,00,0.00,N,2,110, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index c6e2fb27d1a4..a6e535d90b4e 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 +20250416,4505,4535,4535,4450,9955,44697570,00,0.00,N,5,-30, 20250415,4535,4485,4585,4435,16863,76162580,00,0.00,N,2,50, 20250414,4485,4385,5200,4350,237565,1132780775,00,0.00,N,2,65, 20250411,4420,4405,4435,4375,8366,36795555,00,0.00,N,2,30, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index b562ed948961..753bb3783f3e 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 +20250416,15180,15840,16120,15040,1625563,25385842290,00,0.00,N,5,-1450, 20250415,16630,17090,18490,16200,10889665,190294750185,00,0.00,N,2,1330, 20250414,15300,15100,15450,14390,2369189,35497913650,00,0.00,N,2,200, 20250411,15100,14690,15840,14300,3744654,56718758285,00,0.00,N,2,120, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 4a4cd2e68a0f..efecd8b4b012 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 +20250416,10160,10720,10810,10140,77129,801408285,00,0.00,N,5,-720, 20250415,10880,10920,11010,10770,39271,429005135,00,0.00,N,5,-40, 20250414,10920,10990,11060,10800,49792,542442270,00,0.00,N,2,200, 20250411,10720,10440,10770,10280,59990,631565810,00,0.00,N,2,10, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index f0586174c53a..3c909c8e2313 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 +20250416,14060,14250,14280,14060,31859,450546490,00,0.00,N,5,-180, 20250415,14240,14180,14450,14150,42291,605337465,00,0.00,N,2,60, 20250414,14180,14150,14230,14060,47149,666486890,00,0.00,N,2,40, 20250411,14140,14110,14190,13900,20877,293889950,00,0.00,N,2,30, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index f002a4d7fbcc..fcbcbd282967 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 +20250416,5250,5150,5250,5150,7772,40604990,00,0.00,N,2,40, 20250415,5210,5240,5240,5200,5379,28048160,00,0.00,N,2,10, 20250414,5200,5210,5260,5200,12422,64830540,00,0.00,N,5,-10, 20250411,5210,5130,5240,5130,17145,88899880,00,0.00,N,2,20, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index d74553a01712..a35533dd3264 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 -20250415,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250416,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250415,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250414,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250411,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250410,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index ee71798d4c4c..af36cc18bec9 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 +20250416,2735,2945,2950,2730,3940169,11108566958,00,0.00,N,5,-380, 20250415,3115,2715,3445,2715,18963983,60971103768,00,0.00,N,2,395, 20250414,2720,2745,2845,2580,1360750,3690787933,00,0.00,N,5,-50, 20250411,2770,2895,2940,2655,1540789,4238495592,00,0.00,N,5,-125, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index 235a07cf2590..f93629d9ff6e 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 +20250416,81500,82200,82700,80000,21725,1777241200,00,0.00,N,3,0, 20250415,81500,80500,82300,80100,19159,1554326000,00,0.00,N,2,1300, 20250414,80200,78800,82400,78100,26584,2145597450,00,0.00,N,2,2200, 20250411,78000,76500,79300,75200,10883,841831500,00,0.00,N,2,1400, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 722d1c1422fd..26cc2b2f9e27 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 +20250416,4320,4435,4460,4290,148893,649518374,00,0.00,N,5,-105, 20250415,4425,4450,4475,4380,185828,823980355,00,0.00,N,2,5, 20250414,4420,4360,4510,4355,239351,1059754425,00,0.00,N,2,75, 20250411,4345,4195,4370,4170,294331,1261873227,00,0.00,N,5,-5, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 21439defa32f..a33f41c4f809 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 +20250416,2605,2580,2620,2580,14110,36638470,00,0.00,N,2,25, 20250415,2580,2530,2595,2530,14274,36492686,00,0.00,N,2,30, 20250414,2550,2485,2595,2485,11987,30734085,00,0.00,N,2,65, 20250411,2485,2370,2550,2370,14487,35850557,00,0.00,N,2,115, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index b248eaa0f872..6b540f27c804 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,5700,5700,5700,5700,1,5700,00,0.00,N,2,200, 20250415,5500,5500,5500,5500,1,5500,00,0.00,N,2,510, 20250414,4990,4990,4990,4990,1,4990,00,0.00,N,2,590, 20250411,4400,5930,5930,4400,2,10330,00,0.00,N,4,-770, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index fcff39b667ce..bb5885ae7016 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 +20250416,10040,10440,10440,10030,39632,401972330,00,0.00,N,5,-410, 20250415,10450,10240,10500,10120,45188,463784435,00,0.00,N,2,290, 20250414,10160,10000,10260,10000,45497,461630460,00,0.00,N,2,180, 20250411,9980,9890,10040,9760,33675,332783200,00,0.00,N,2,90, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 4426e7783ace..cdbf5f31a8f8 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 +20250416,3180,3180,3220,3115,24542,77900716,00,0.00,N,5,-45, 20250415,3225,3090,3225,2980,63420,195550933,00,0.00,N,2,160, 20250414,3065,3150,3150,3045,46655,144192241,00,0.00,N,5,-30, 20250411,3095,3100,3240,2990,48072,146389522,00,0.00,N,5,-5, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 338d2644d139..67dc523b05ac 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 +20250416,5260,5260,5280,5200,11161,58779665,00,0.00,N,3,0, 20250415,5260,5260,5290,5220,6469,33916040,00,0.00,N,3,0, 20250414,5260,5270,5290,5200,6664,34987640,00,0.00,N,5,-10, 20250411,5270,5250,5270,5200,7014,36702775,00,0.00,N,2,20, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 479b5c0dabd4..cf961e2e4563 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 +20250416,19810,19970,20350,19790,90474,1812808530,00,0.00,N,5,-290, 20250415,20100,20500,20700,20050,91063,1844071150,00,0.00,N,5,-400, 20250414,20500,20900,20950,20300,54217,1115379675,00,0.00,N,3,0, 20250411,20500,19850,20550,19510,116558,2333968510,00,0.00,N,2,510, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 4a39b987afe4..c5cf425da82c 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 +20250416,11660,11660,11760,11650,4056,47391830,00,0.00,N,2,10, 20250415,11650,11680,11750,11650,4392,51242595,00,0.00,N,5,-20, 20250414,11670,11600,11700,11600,4448,51811485,00,0.00,N,2,70, 20250411,11600,11680,11680,11570,7700,89270570,00,0.00,N,5,-50, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 059bfca069e4..28a9b83e97b0 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 +20250416,16830,17220,17470,16800,180382,3078602875,00,0.00,N,5,-860, 20250415,17690,18270,18280,17530,368949,6576591725,00,0.00,N,2,480, 20250414,17210,15140,17240,15140,616752,10285346125,00,0.00,N,2,2230, 20250411,14980,14800,15100,14360,76399,1131466895,00,0.00,N,2,90, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 5ead857ec9f2..1a916e7fadae 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 +20250416,8160,8350,8420,8100,790589,6529582425,00,0.00,N,5,-70, 20250415,8230,8440,9770,7800,10726794,95372554875,00,0.00,N,5,-170, 20250414,8400,8360,8430,8240,457597,3815127450,00,0.00,N,2,80, 20250411,8320,8340,8500,8190,692506,5775154700,00,0.00,N,3,0, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 00eaf9b1e1c4..d74533b1fb64 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 +20250416,4215,4220,4230,4170,54944,230212115,00,0.00,N,5,-10, 20250415,4225,4160,4225,4140,13701,57422095,00,0.00,N,2,60, 20250414,4165,4195,4195,4145,28715,119829605,00,0.00,N,2,5, 20250411,4160,4165,4165,4105,7815,32484792,00,0.00,N,5,-5, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index ebc292012a24..bec9d68afec8 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 +20250416,8670,8740,8780,8610,15741,136831230,00,0.00,N,5,-70, 20250415,8740,8450,8750,8420,37760,324387330,00,0.00,N,2,330, 20250414,8410,8330,8410,7840,22581,188677180,00,0.00,N,2,110, 20250411,8300,8010,8300,7970,26686,218746780,00,0.00,N,2,230, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index ed79a3cfb892..101690766505 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 +20250416,6940,7220,7310,6850,170871,1200379605,00,0.00,N,5,-240, 20250415,7180,7200,7390,7060,323584,2344690845,00,0.00,N,5,-50, 20250414,7230,6750,7310,6630,373758,2641663195,00,0.00,N,2,550, 20250411,6680,7100,7280,6600,334712,2286954650,00,0.00,N,5,-430, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 679e575e5937..de3c209ce0d4 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 +20250416,6270,6440,6490,6260,136425,867573385,00,0.00,N,5,-130, 20250415,6400,6300,6510,6300,163269,1046722615,00,0.00,N,2,100, 20250414,6300,6260,6550,6150,231164,1475346280,00,0.00,N,2,100, 20250411,6200,6100,6240,6010,154084,946418585,00,0.00,N,2,110, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 3761768a0001..f2c3f9d7400b 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 +20250416,901,901,927,899,17243,15626673,00,0.00,N,2,1, 20250415,900,900,911,888,18989,17090458,00,0.00,N,3,0, 20250414,900,875,910,875,22532,20044124,00,0.00,N,2,25, 20250411,875,859,881,847,7756,6682713,00,0.00,N,2,16, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index ffdfdf874c22..8218819b7187 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 +20250416,7500,7600,7730,7490,110835,843609615,00,0.00,N,5,-90, 20250415,7590,7580,7660,7480,96683,732803150,00,0.00,N,2,10, 20250414,7580,7330,7700,7210,361689,2718344845,00,0.00,N,2,270, 20250411,7310,6960,7650,6950,621931,4541781040,00,0.00,N,2,220, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 48d453ad615a..cfb636c2dcd8 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 +20250416,2340,2355,2355,2295,91296,211816920,00,0.00,N,5,-15, 20250415,2355,2365,2390,2340,90685,214423805,00,0.00,N,5,-40, 20250414,2395,2315,2400,2315,82640,195750698,00,0.00,N,2,85, 20250411,2310,2190,2320,2190,44136,100085095,00,0.00,N,2,95, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index c44c77619064..a555f24bb03c 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 +20250416,2100,2120,2130,2065,32807,68822623,00,0.00,N,5,-20, 20250415,2120,2085,2135,2045,72221,151479629,00,0.00,N,2,35, 20250414,2085,2055,2095,2030,40825,84386660,00,0.00,N,2,30, 20250411,2055,1993,2065,1977,80547,163477686,00,0.00,N,2,61, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 13ebc38c5857..d8f210929687 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 +20250416,4715,4705,4720,4600,10237,47963280,00,0.00,N,2,10, 20250415,4705,4715,4790,4660,8702,40865909,00,0.00,N,5,-10, 20250414,4715,4605,4780,4605,34367,161764680,00,0.00,N,2,110, 20250411,4605,4400,4630,4340,19309,88070782,00,0.00,N,2,155, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 7b27af3474b5..1f7c6b219e9b 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 +20250416,47500,48700,49100,47400,179405,8618872975,00,0.00,N,5,-2250, 20250415,49750,48850,50800,48500,133785,6717707600,00,0.00,N,2,850, 20250414,48900,50100,50700,48650,127878,6322584250,00,0.00,N,5,-150, 20250411,49050,46450,49400,46250,138011,6647970475,00,0.00,N,2,1100, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 0f525b7bacff..28c8342d4547 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 +20250416,8020,8260,8390,8010,110977,902891155,00,0.00,N,5,-320, 20250415,8340,8230,8400,8130,122650,1018085500,00,0.00,N,2,150, 20250414,8190,8070,8210,7960,187412,1520137535,00,0.00,N,2,540, 20250411,7650,7580,7740,7410,69355,525318535,00,0.00,N,5,-10, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 33a9fddef31f..210eaa4fe50e 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 +20250416,3730,3785,3785,3725,43841,164270640,00,0.00,N,5,-65, 20250415,3795,3790,3815,3750,38198,144701315,00,0.00,N,2,20, 20250414,3775,3800,3800,3745,92508,348212105,00,0.00,N,5,-5, 20250411,3780,3755,3790,3705,42878,161342764,00,0.00,N,2,50, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 06afc4861fda..7ad710784c35 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 +20250416,20200,20800,20900,20050,77732,1581081400,00,0.00,N,5,-800, 20250415,21000,19630,21400,19600,151073,3145756080,00,0.00,N,2,1370, 20250414,19630,19320,19790,19200,88676,1733218920,00,0.00,N,2,730, 20250411,18900,18140,19170,18140,98804,1860117995,00,0.00,N,2,280, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 44ec6bd48b89..d4bf55929ad3 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 +20250416,22950,23000,23350,22900,45098,1042349375,00,0.00,N,5,-250, 20250415,23200,22500,23300,22300,82806,1907626000,00,0.00,N,2,600, 20250414,22600,21900,22850,21850,107531,2415460875,00,0.00,N,2,750, 20250411,21850,21800,22050,21750,40452,884486875,00,0.00,N,5,-350, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 4d3a9ae5d0be..df4aa0340ecd 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 +20250416,4295,4300,4360,4230,84035,361362195,00,0.00,N,2,60, 20250415,4235,4350,4350,4115,99777,420707650,00,0.00,N,5,-40, 20250414,4275,4130,4335,4105,213506,903836777,00,0.00,N,2,315, 20250411,3960,3855,4050,3800,112331,443734250,00,0.00,N,2,160, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 5db8c6276e23..e3c65d69e9ee 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 +20250416,1563,1573,1580,1548,106117,165711927,00,0.00,N,5,-10, 20250415,1573,1565,1601,1530,276015,436459721,00,0.00,N,2,8, 20250414,1565,1547,1596,1547,201959,317601594,00,0.00,N,2,5, 20250411,1560,1523,1564,1520,135046,208094807,00,0.00,N,3,0, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 7ba3af621609..2765efe1da92 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 +20250416,1656,1538,1670,1524,242201,394476491,00,0.00,N,2,101, 20250415,1555,1537,1580,1520,71442,110081999,00,0.00,N,2,18, 20250414,1537,1544,1597,1500,127772,198794220,00,0.00,N,5,-7, 20250411,1544,1537,1551,1501,76001,116449362,00,0.00,N,2,7, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index fbead2aeef90..39535e84c367 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 -20250415,271,271,271,271,0,0,00,0.00,Y,3,0, +20250416,271,271,271,271,0,0,00,0.00,Y,3,0, +20250415,271,271,271,271,0,0,00,0.00,Y,0,0, 20250414,271,271,271,271,0,0,00,0.00,Y,0,0, 20250411,271,271,271,271,0,0,00,0.00,N,0,0, 20250410,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 4caa9c6bfdbe..f168239ea443 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 +20250416,13720,13770,13770,13680,8337,114270930,00,0.00,N,5,-10, 20250415,13730,13760,13860,13670,30848,424115395,00,0.00,N,5,-30, 20250414,13760,13700,13820,13600,18392,251806660,00,0.00,N,2,90, 20250411,13670,13760,13760,13500,10477,142698040,00,0.00,N,5,-130, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 9038379846a8..eda97c359600 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 +20250416,16230,16280,16700,15920,1198647,19765554815,00,0.00,N,2,10, 20250415,16220,15090,18410,14690,6456690,108912508565,00,0.00,N,2,1230, 20250414,14990,12800,16000,12590,4301560,65631533150,00,0.00,N,2,2680, 20250411,12310,12700,13110,12170,429808,5410140320,00,0.00,N,5,-410, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index f4cb2ab10c0e..d91c0a078c10 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 +20250416,344,347,348,338,299451,102788640,00,0.00,N,5,-3, 20250415,347,347,347,339,422843,144845740,00,0.00,N,2,1, 20250414,346,352,352,340,610979,210802631,00,0.00,N,2,3, 20250411,343,336,346,328,819583,279223641,00,0.00,N,2,7, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index b0522c72a7d8..cf6a51927f7e 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 +20250416,24250,24650,25050,24250,174492,4283946600,00,0.00,N,5,-600, 20250415,24850,24550,25100,24350,244687,6076011950,00,0.00,N,2,250, 20250414,24600,23650,24850,23450,256972,6292196550,00,0.00,N,2,1050, 20250411,23550,23500,23750,23250,152952,3605446125,00,0.00,N,5,-100, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 94f88d8fbce1..faac8662e054 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 -20250415,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250416,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250415,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250414,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250411,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250410,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 35d20093025a..390721a5eac7 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 +20250416,652,669,669,650,132534,86725268,00,0.00,N,5,-12, 20250415,664,664,667,650,150036,98724282,00,0.00,N,3,0, 20250414,664,661,664,651,167320,109970669,00,0.00,N,2,9, 20250411,655,657,677,650,246753,163401337,00,0.00,N,5,-2, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 97619dc06cb5..cd214710dfed 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 +20250416,1679,1700,1700,1660,68562,114972744,00,0.00,N,5,-3, 20250415,1682,1541,1693,1523,231481,376128626,00,0.00,N,2,141, 20250414,1541,1563,1563,1460,62241,95235081,00,0.00,N,5,-23, 20250411,1564,1565,1578,1511,40387,61867214,00,0.00,N,5,-1, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index b32ae23ad052..a9e838997a88 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 +20250416,3000,2985,3005,2975,28567,85372456,00,0.00,N,2,15, 20250415,2985,3005,3010,2970,46711,139610401,00,0.00,N,5,-20, 20250414,3005,3055,3055,2985,41190,123704475,00,0.00,N,5,-5, 20250411,3010,3000,3030,2970,15527,46632795,00,0.00,N,2,15, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index dac9fc30629f..874248b2f322 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 +20250416,94100,98100,99000,93500,319004,30390346650,00,0.00,N,5,-3600, 20250415,97700,98600,98600,97000,153910,15054843650,00,0.00,N,5,-100, 20250414,97800,98000,99900,97200,239010,23419902800,00,0.00,N,2,500, 20250411,97300,99700,99700,96000,429483,41575337850,00,0.00,N,5,-4900, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 50464d00b78f..ecb9679c6be0 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 +20250416,2695,2700,2750,2695,7682,20785760,00,0.00,N,5,-5, 20250415,2700,2685,2780,2685,8913,24075840,00,0.00,N,2,5, 20250414,2695,2725,2790,2685,12379,33719505,00,0.00,N,5,-30, 20250411,2725,2705,2790,2680,4485,12157310,00,0.00,N,2,20, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 87728f90c1cd..c614751e12df 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 +20250416,7550,7810,7900,7320,2086547,15959591015,00,0.00,N,5,-480, 20250415,8030,8180,8190,7810,2372353,18928514380,00,0.00,N,5,-220, 20250414,8250,8590,8590,8100,5098028,42364896960,00,0.00,N,3,0, 20250411,8250,7310,8530,7190,11922884,96242030525,00,0.00,N,2,1370, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 5df7b1c6aaa5..7b669c61d4f2 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 +20250416,23850,23800,24300,23650,42194,1011237025,00,0.00,N,2,100, 20250415,23750,23500,23800,23050,22449,528932025,00,0.00,N,2,750, 20250414,23000,23250,23800,23000,41081,957274200,00,0.00,N,2,200, 20250411,22800,22450,22800,21950,22409,499110125,00,0.00,N,2,200, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index a09c1404874b..a31a26603975 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 +20250416,1077,1107,1108,1015,456775,484727384,00,0.00,N,5,-31, 20250415,1108,1083,1158,1060,541177,601820116,00,0.00,N,2,25, 20250414,1083,1086,1088,1070,142619,154180929,00,0.00,N,3,0, 20250411,1083,1078,1083,1069,105456,113660921,00,0.00,N,2,17, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 29aed41dca9d..edf5ee7ae3d9 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 +20250416,538,560,561,537,327526,178626361,00,0.00,N,5,-22, 20250415,560,550,562,543,416440,231309480,00,0.00,N,2,9, 20250414,551,531,565,531,506599,277771701,00,0.00,N,2,20, 20250411,531,518,531,501,541803,278448930,00,0.00,N,2,5, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 53895875a4a2..6ee7696442d7 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 +20250416,6150,6250,6350,6150,105790,659951045,00,0.00,N,5,-100, 20250415,6250,6150,6320,6150,114787,717027145,00,0.00,N,2,100, 20250414,6150,6130,6250,6110,113700,704636030,00,0.00,N,2,30, 20250411,6120,6030,6180,6020,112503,688670495,00,0.00,N,5,-20, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 030d2ed0815b..e57dcaed2ad4 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 +20250416,237500,236500,241500,236500,49831,11894594750,00,0.00,N,3,0, 20250415,237500,232000,238000,232000,31918,7551419250,00,0.00,N,2,5500, 20250414,232000,232000,234000,229000,63929,14823666500,00,0.00,N,2,500, 20250411,231500,235000,235000,226500,133826,30718082500,00,0.00,N,5,-8500, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index 5203047646c4..c5c062d02f35 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 +20250416,42700,44200,46100,41350,1931961,84256793225,00,0.00,N,5,-2500, 20250415,45200,44250,48650,43050,6344643,292273674650,00,0.00,N,2,300, 20250414,44900,42850,44900,41500,3644044,157194588575,00,0.00,N,2,2800, 20250411,42100,42100,44700,40300,7094083,301095004800,00,0.00,N,5,-650, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 7cdcb932dc6a..9590d34813e7 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 +20250416,10170,10520,10520,9830,224358,2276552720,00,0.00,N,5,-400, 20250415,10570,9620,10650,9410,485704,4983794040,00,0.00,N,2,950, 20250414,9620,9350,9680,9010,106629,1003513315,00,0.00,N,2,420, 20250411,9200,9120,9250,8810,49553,451809580,00,0.00,N,5,-60, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 6efea476e68d..bf57d1377e78 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 +20250416,13250,14180,14180,13160,1781766,24422854755,00,0.00,N,5,-320, 20250415,13570,13810,13810,13330,1032008,13982764510,00,0.00,N,5,-80, 20250414,13650,13970,14070,13540,1286397,17763997920,00,0.00,N,2,200, 20250411,13450,12660,13520,12540,1467040,19514805355,00,0.00,N,2,640, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 888eb936a778..b471528fe0b8 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 +20250416,2155,2225,2225,2125,41271,89424140,00,0.00,N,5,-70, 20250415,2225,2210,2255,2120,31654,69095130,00,0.00,N,2,15, 20250414,2210,2185,2235,2180,10525,23216205,00,0.00,N,2,25, 20250411,2185,2190,2220,2105,11621,24993050,00,0.00,N,2,5, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 569d271eb223..cf25a5f1b751 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 +20250416,14900,15070,15340,14870,87728,1322500790,00,0.00,N,5,-290, 20250415,15190,15320,15410,15000,69936,1060728865,00,0.00,N,5,-110, 20250414,15300,14110,17300,14110,879454,14090327595,00,0.00,N,2,1000, 20250411,14300,14200,14350,13580,77767,1088681585,00,0.00,N,2,70, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index e6e99dca7cae..7cd559020a2f 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 +20250416,1281,1303,1309,1269,332442,427724445,00,0.00,N,5,-17, 20250415,1298,1313,1349,1285,452579,588689119,00,0.00,N,5,-18, 20250414,1316,1265,1321,1265,497711,648855930,00,0.00,N,2,12, 20250411,1304,1312,1332,1255,1064861,1380439253,00,0.00,N,5,-19, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 5974713b8571..fe80a8371184 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 +20250416,43450,43700,44350,43000,38526,1687864400,00,0.00,N,5,-350, 20250415,43800,43800,43950,42800,51418,2232571875,00,0.00,N,2,50, 20250414,43750,43900,44250,43050,22740,993243825,00,0.00,N,2,550, 20250411,43200,41100,43650,41100,36370,1552883425,00,0.00,N,2,950, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 767a002b97cf..427bac83e6b9 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 +20250416,6080,5880,6100,5850,48024,287782035,00,0.00,N,2,230, 20250415,5850,5790,5980,5720,105891,620995500,00,0.00,N,2,60, 20250414,5790,5450,6400,5450,682569,4131772645,00,0.00,N,2,370, 20250411,5420,5420,5570,5320,15816,86224930,00,0.00,N,2,50, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index f3f26e17b2b2..52aa9adb15c2 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 +20250416,3395,3485,3610,3380,143863,496986551,00,0.00,N,5,-85, 20250415,3480,3465,3520,3375,198919,688038857,00,0.00,N,2,15, 20250414,3465,3430,3490,3310,357042,1214444093,00,0.00,N,2,135, 20250411,3330,3100,3730,3100,1350578,4652681117,00,0.00,N,2,245, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 6341faffc8b8..9885a76c5a46 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 +20250416,8040,8160,8390,7970,610366,4989027995,00,0.00,N,5,-100, 20250415,8140,8000,8250,7960,658078,5329335860,00,0.00,N,2,120, 20250414,8020,8230,8230,7800,975081,7771463885,00,0.00,N,5,-30, 20250411,8050,7050,8050,7000,3327771,25968774260,00,0.00,N,2,900, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index c509805f459f..0094527bdc2f 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 +20250416,2990,3100,3120,2965,153670,464828097,00,0.00,N,5,-105, 20250415,3095,2960,3175,2955,531435,1646000253,00,0.00,N,2,105, 20250414,2990,2975,3010,2860,287872,850283009,00,0.00,N,2,85, 20250411,2905,2770,2940,2760,272103,782209095,00,0.00,N,2,95, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 206d2cda93e0..97889f22e968 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 -20250415,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250416,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250415,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250414,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250411,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250410,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 1431813399b8..dfd71d591dc0 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 +20250416,17720,17910,19000,17650,110941,2038230020,00,0.00,N,2,320, 20250415,17400,17250,18190,16810,26733,466321825,00,0.00,N,2,420, 20250414,16980,17130,17130,16730,5411,91041785,00,0.00,N,2,210, 20250411,16770,16610,16860,16160,3863,64346880,00,0.00,N,2,150, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 5a46943ecceb..8545c15422f1 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 +20250416,15830,15980,15980,15620,365,5761950,00,0.00,N,2,130, 20250415,15700,15630,15950,15500,870,13591140,00,0.00,N,2,70, 20250414,15630,15980,15980,15470,1249,19569005,00,0.00,N,5,-150, 20250411,15780,15990,15990,15340,216,3403990,00,0.00,N,2,240, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 50a040ec2a45..e63bddade517 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 +20250416,13670,14320,14480,13560,82276,1147367650,00,0.00,N,5,-580, 20250415,14250,13800,14360,13730,156348,2193766860,00,0.00,N,2,320, 20250414,13930,14000,14000,13520,134811,1853225085,00,0.00,N,2,80, 20250411,13850,12820,13980,12710,263568,3578400480,00,0.00,N,2,960, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 05cada1dfefd..fcf907f9e89d 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 +20250416,24350,24950,25300,24300,28091,699259400,00,0.00,N,5,-400, 20250415,24750,24800,24950,24250,22778,563690075,00,0.00,N,2,300, 20250414,24450,23650,24450,23650,13724,332178100,00,0.00,N,2,600, 20250411,23850,23350,24000,23100,14233,336854175,00,0.00,N,2,450, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 2d88f45e507e..ce3aae1b9f15 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 +20250416,2170,2180,2185,2135,30649,65943455,00,0.00,N,5,-10, 20250415,2180,2145,2180,2120,75156,160751111,00,0.00,N,2,35, 20250414,2145,2125,2155,2115,58427,125180842,00,0.00,N,3,0, 20250411,2145,2080,2145,2070,53446,112423039,00,0.00,N,2,15, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 892d2bf9818d..b9ce2071376b 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 +20250416,5460,5540,5720,5460,159363,889236095,00,0.00,N,5,-160, 20250415,5620,5410,6390,5320,1289841,7545326135,00,0.00,N,2,250, 20250414,5370,5400,5410,5200,48461,258444445,00,0.00,N,5,-30, 20250411,5400,5500,5600,5200,122780,667045885,00,0.00,N,5,-30, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 56da99be78ee..f5d410d797f2 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 +20250416,2945,2960,2960,2920,54424,159789464,00,0.00,N,3,0, 20250415,2945,2915,2960,2900,63658,186699577,00,0.00,N,2,25, 20250414,2920,2910,2955,2855,486668,1414970343,00,0.00,N,5,-130, 20250411,3050,3050,3055,3000,72410,218729985,00,0.00,N,2,5, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 04bd0482d9b4..999abaa9e1d6 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 +20250416,3390,3405,3430,3330,30773,103862590,00,0.00,N,5,-15, 20250415,3405,3390,3435,3355,54027,183581815,00,0.00,N,2,15, 20250414,3390,3305,3485,3275,96871,329573510,00,0.00,N,2,90, 20250411,3300,3215,3300,3020,27445,88270199,00,0.00,N,2,60, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 099d534ff6ee..fc762a815349 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 +20250416,3465,3500,3520,3455,20277,70746315,00,0.00,N,5,-55, 20250415,3520,3480,3545,3480,41151,144243280,00,0.00,N,2,40, 20250414,3480,3405,3485,3405,27169,93755300,00,0.00,N,2,35, 20250411,3445,3300,3450,3300,32158,109179425,00,0.00,N,2,110, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 0b4453b8ccd6..3ba6b62e423e 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 +20250416,2485,2365,2680,2305,2644262,6678122891,00,0.00,N,2,130, 20250415,2355,2330,2360,2295,52250,121536793,00,0.00,N,2,25, 20250414,2330,2300,2330,2290,52247,120988782,00,0.00,N,2,20, 20250411,2310,2280,2320,2270,41423,95106176,00,0.00,N,2,15, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index fb999b99cb07..4a5ebb244c63 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 +20250416,4710,4730,4750,4625,72966,342325807,00,0.00,N,5,-25, 20250415,4735,4715,4780,4615,78921,370089085,00,0.00,N,2,30, 20250414,4705,4570,4710,4570,132404,615691857,00,0.00,N,2,175, 20250411,4530,4425,4615,4415,136466,620237762,00,0.00,N,2,60, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 9ea11dc15cee..154890b32227 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 +20250416,34900,35500,36050,34650,141571,4990021175,00,0.00,N,5,-1250, 20250415,36150,36700,36750,35250,157292,5666946450,00,0.00,N,5,-350, 20250414,36500,34250,36650,33100,273013,9640850200,00,0.00,N,2,2700, 20250411,33800,31850,34200,31800,156331,5250287200,00,0.00,N,2,1200, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index bc7225d8ae2c..2d0911f07e41 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 +20250416,2020,2025,2075,2020,62265,126931760,00,0.00,N,5,-20, 20250415,2040,2055,2080,1997,164325,332633387,00,0.00,N,5,-15, 20250414,2055,2145,2145,2000,200007,406903190,00,0.00,N,5,-60, 20250411,2115,2030,2150,2030,141447,296604385,00,0.00,N,2,85, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 57a62b087781..cb771e090b56 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 +20250416,6930,6640,7040,6560,38912,264347460,00,0.00,N,2,200, 20250415,6730,6530,6740,6400,28983,189766000,00,0.00,N,2,160, 20250414,6570,6310,6790,6310,48303,315060425,00,0.00,N,2,80, 20250411,6490,6910,7820,6360,240426,1677838875,00,0.00,N,5,-410, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index e5f2d6ffaa83..7e7e4e1d4f5c 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 +20250416,16780,17000,17110,16710,53239,897536160,00,0.00,N,5,-390, 20250415,17170,16980,17270,16890,33052,565204225,00,0.00,N,2,230, 20250414,16940,17190,17190,16750,54019,913178430,00,0.00,N,2,100, 20250411,16840,16400,16860,16360,46016,764007665,00,0.00,N,2,150, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 0f60cab7f99d..d977591fc8cb 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 +20250416,4970,5030,5080,4960,49864,250334015,00,0.00,N,5,-140, 20250415,5110,5020,5240,4970,100626,516200410,00,0.00,N,2,125, 20250414,4985,4940,4985,4905,55998,277152050,00,0.00,N,2,55, 20250411,4930,4700,4930,4665,60011,290403460,00,0.00,N,2,230, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 069f4bcea1ee..978a0ba78f32 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 +20250416,4385,4360,4405,4315,130255,568813040,00,0.00,N,2,35, 20250415,4350,4350,4445,4275,164176,713447045,00,0.00,N,2,5, 20250414,4345,4175,4815,4175,1935157,8785379132,00,0.00,N,2,215, 20250411,4130,4090,4140,4015,75023,306239331,00,0.00,N,2,20, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 14cb2c99e009..b05655cee966 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 +20250416,3060,3125,3130,3010,32211,98293205,00,0.00,N,5,-30, 20250415,3090,3085,3110,3075,44516,137633285,00,0.00,N,2,20, 20250414,3070,3025,3090,3025,18127,55286110,00,0.00,N,2,40, 20250411,3030,3050,3100,3010,39465,120052110,00,0.00,N,5,-75, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index e48531aa12fa..e11556ffe41d 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 +20250416,26900,28450,28700,26700,121158,3338863650,00,0.00,N,5,-1500, 20250415,28400,28650,28700,27950,77687,2196185200,00,0.00,N,5,-200, 20250414,28600,28550,29000,27750,176488,5017268925,00,0.00,N,2,100, 20250411,28500,27050,28500,26650,189847,5260310600,00,0.00,N,2,750, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index 7a4773e6b6d2..2c9d54d6998b 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,396,396,396,396,0,0,00,0.00,Y,3,0, +20250416,396,396,396,396,0,0,00,0.00,Y,3,0, +20250415,396,396,396,396,0,0,00,0.00,Y,0,0, 20250414,396,396,396,396,0,0,00,0.00,Y,0,0, 20250411,396,396,396,396,0,0,00,0.00,N,0,0, 20250410,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 03ae552150a6..dcf84a01a5ab 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 +20250416,390,400,400,386,89903,35058049,00,0.00,N,5,-2, 20250415,392,403,403,392,28119,11124218,00,0.00,N,5,-8, 20250414,400,388,405,387,237198,92818986,00,0.00,N,2,12, 20250411,388,396,400,387,137190,53510934,00,0.00,N,5,-12, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index da78c1dfabd3..73df9d803b0c 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 +20250416,32350,33700,33750,32100,144415,4734623000,00,0.00,N,5,-1750, 20250415,34100,30200,34300,30100,291752,9687023475,00,0.00,N,2,3700, 20250414,30400,30150,30600,29950,68215,2064633550,00,0.00,N,2,750, 20250411,29650,29900,30000,28850,130865,3839863775,00,0.00,N,5,-500, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 07c58af7393f..294a985e9708 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 +20250416,6850,6840,6900,6730,47951,326276940,00,0.00,N,5,-40, 20250415,6890,6720,6890,6710,51841,352567930,00,0.00,N,2,100, 20250414,6790,6630,6790,6580,58401,389876630,00,0.00,N,2,150, 20250411,6640,6360,6670,6360,45364,299124280,00,0.00,N,2,180, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index 212f99959fb8..44519b3d2eac 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 +20250416,1376,1400,1444,1374,258178,359827536,00,0.00,N,5,-52, 20250415,1428,1429,1468,1410,226068,323011421,00,0.00,N,2,3, 20250414,1425,1391,1470,1391,417992,597956745,00,0.00,N,2,35, 20250411,1390,1370,1429,1335,363808,501829391,00,0.00,N,2,11, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 07f691cb9fc6..57be5b4dfb17 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 +20250416,2995,3020,3045,2950,28832,86411795,00,0.00,N,3,0, 20250415,2995,3020,3025,2955,26724,79743230,00,0.00,N,3,0, 20250414,2995,3025,3050,2960,30477,91232880,00,0.00,N,5,-5, 20250411,3000,2975,3060,2945,66000,197381525,00,0.00,N,2,25, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 9173722b2535..6613eec32250 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 +20250416,7090,7020,7150,6920,28140,198223480,00,0.00,N,2,30, 20250415,7060,7070,7200,7010,24974,176792110,00,0.00,N,5,-80, 20250414,7140,7240,7240,7050,31293,222494040,00,0.00,N,2,130, 20250411,7010,6750,7300,6730,63199,441838700,00,0.00,N,2,120, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 0f519a310ddf..483bd1ca62b0 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 +20250416,38650,39200,39800,37200,18030,687075500,00,0.00,N,5,-350, 20250415,39000,39000,39050,36600,19007,724243625,00,0.00,N,2,100, 20250414,38900,38000,39200,35600,40030,1518380825,00,0.00,N,2,2000, 20250411,36900,35750,37600,35750,35891,1318874125,00,0.00,N,2,1150, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index 01a90f2eb8f7..b8708c7d0e6e 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 +20250416,22900,24000,24850,22500,307084,7277580150,00,0.00,N,5,-750, 20250415,23650,23500,24200,22200,407585,9595767575,00,0.00,N,2,500, 20250414,23150,22150,23700,21500,388564,8852954600,00,0.00,N,2,1000, 20250411,22150,21550,22750,21200,660198,14537553400,00,0.00,N,2,1050, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 1633ca346800..d8530654d496 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 +20250416,9890,10040,10160,9860,178854,1787961235,00,0.00,N,5,-280, 20250415,10170,10040,10310,9950,216659,2198326735,00,0.00,N,2,140, 20250414,10030,9970,10900,9790,660918,6772154985,00,0.00,N,2,400, 20250411,9630,9210,9630,9190,153253,1444215890,00,0.00,N,2,130, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 873f191260ec..39e6ac6f683d 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 +20250416,3750,3750,3770,3720,12823,48009450,00,0.00,N,5,-10, 20250415,3760,3735,3760,3690,33500,124560572,00,0.00,N,2,30, 20250414,3730,3705,3760,3705,12132,45191843,00,0.00,N,2,30, 20250411,3700,3650,3750,3610,27140,99451531,00,0.00,N,2,50, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 3a3bceddaeab..d026a3d95753 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 -20250415,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250416,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250415,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250414,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250411,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250410,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 4b4eb5ffeac4..f8c9fabc9be6 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 +20250416,3650,3525,3715,3515,578299,2103534557,00,0.00,N,2,100, 20250415,3550,3420,3970,3315,3163427,11692404415,00,0.00,N,2,140, 20250414,3410,3375,3415,3340,66899,226719990,00,0.00,N,2,30, 20250411,3380,3340,3430,3335,77272,261499638,00,0.00,N,3,0, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 6eb90b34e45f..520ec90a762e 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 +20250416,10920,10920,11100,10900,15565,170751970,00,0.00,N,5,-90, 20250415,11010,11150,11150,10860,16110,176637270,00,0.00,N,5,-70, 20250414,11080,10890,11080,10870,11416,125567380,00,0.00,N,2,160, 20250411,10920,10480,10950,10430,26139,281835450,00,0.00,N,2,340, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index a12a1a2a0d6e..095ee23b1f0f 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 +20250416,26850,27300,27650,26850,65438,1774713525,00,0.00,N,5,-850, 20250415,27700,27400,27800,27100,66203,1822449400,00,0.00,N,2,600, 20250414,27100,27300,27600,26400,86324,2324608900,00,0.00,N,2,250, 20250411,26850,25750,26900,25650,69712,1839302250,00,0.00,N,2,900, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 4dfe8bf77f0a..74f4aafa2192 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 +20250416,28100,28800,28900,27750,21793,613759075,00,0.00,N,5,-700, 20250415,28800,28350,29100,27400,36562,1022650275,00,0.00,N,3,0, 20250414,28800,27450,28900,26950,36585,1018917625,00,0.00,N,2,1800, 20250411,27000,26500,27400,26175,33170,891549800,00,0.00,N,2,550, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 792d66b6d0c1..ed5adb9b951e 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 +20250416,2280,2375,2390,2250,4226,9611725,00,0.00,N,5,-95, 20250415,2375,2540,2540,2250,6779,15459520,00,0.00,N,2,115, 20250414,2260,2250,2445,2250,8472,19210460,00,0.00,N,5,-20, 20250411,2280,2550,2550,2280,1208,2790090,00,0.00,N,2,5, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 2bbed3191c5e..b743a3676cd1 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 +20250416,54800,55500,55900,54600,129086,7116467250,00,0.00,N,5,-600, 20250415,55400,55400,55600,55000,103098,5702984100,00,0.00,N,2,600, 20250414,54800,55900,55900,54400,190277,10449137850,00,0.00,N,2,100, 20250411,54700,52000,54700,51800,158128,8524721850,00,0.00,N,2,1700, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 909531d43759..71c10d74a102 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 +20250416,3585,3600,3645,3395,27248,96437891,00,0.00,N,2,15, 20250415,3570,3580,3595,3520,19279,68625720,00,0.00,N,2,50, 20250414,3520,3470,3525,3430,24922,87199670,00,0.00,N,2,50, 20250411,3470,3335,3580,3335,49590,173862060,00,0.00,N,3,0, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index ba30b35c19e6..72b9c8d1ed02 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 +20250416,23500,23700,24500,23300,409690,9781860000,00,0.00,N,5,-600, 20250415,24100,22800,24400,22600,481773,11375150875,00,0.00,N,2,1300, 20250414,22800,23150,23350,22300,342030,7779765650,00,0.00,N,2,250, 20250411,22550,21800,22650,21600,325828,7243100725,00,0.00,N,2,250, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 18c33c73edc6..8e4cf044966b 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 +20250416,1020,1199,1199,1020,14,14459,00,0.00,N,4,-180, 20250415,1200,1200,1300,1020,297,309873,00,0.00,N,3,0, 20250414,1200,1100,1200,1100,11,12200,00,0.00,N,2,100, 20250411,1100,1299,1300,999,523,525500,00,0.00,N,5,-50, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index bdd6cfd08ba0..cae472efd477 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 +20250416,3090,3125,3195,3050,155469,486159872,00,0.00,N,5,-35, 20250415,3125,3085,3140,3060,83143,258502983,00,0.00,N,2,40, 20250414,3085,3085,3160,3050,226330,700893469,00,0.00,N,2,35, 20250411,3050,2990,3055,2930,135955,409010195,00,0.00,N,2,60, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index f801db23a7ad..bea08745b7b1 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 +20250416,800,792,810,792,27982,22427241,00,0.00,N,2,2, 20250415,798,791,807,791,54453,43452016,00,0.00,N,3,0, 20250414,798,788,803,787,51704,41003966,00,0.00,N,2,11, 20250411,787,787,797,780,55557,43848262,00,0.00,N,2,1, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index c28d680dbffb..d3dec623675d 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 +20250416,3135,3115,3370,3085,288046,929434447,00,0.00,N,2,15, 20250415,3120,3070,3135,3030,69848,216553970,00,0.00,N,2,25, 20250414,3095,3010,3375,2930,656396,2107082669,00,0.00,N,2,75, 20250411,3020,2870,3120,2865,179145,542031712,00,0.00,N,2,125, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 9627bd772dbb..9821094e3635 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 +20250416,14130,14470,14470,14110,18067,256585090,00,0.00,N,5,-220, 20250415,14350,14400,14490,14080,21519,307998815,00,0.00,N,2,10, 20250414,14340,14240,14370,14000,15307,216975745,00,0.00,N,2,150, 20250411,14190,14070,14190,13890,13954,195671035,00,0.00,N,2,140, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 254336cc3282..19235d789006 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 +20250416,1459,1491,1505,1450,174046,256646764,00,0.00,N,5,-32, 20250415,1491,1462,1494,1462,108010,160016240,00,0.00,N,2,15, 20250414,1476,1488,1494,1445,99713,147310130,00,0.00,N,5,-9, 20250411,1485,1412,1491,1412,369596,544425556,00,0.00,N,2,45, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 0d598583a951..6cf7d9fd04f7 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 +20250416,5580,5670,5670,5560,3489,19496510,00,0.00,N,5,-100, 20250415,5680,5480,5720,5400,3291,18350160,00,0.00,N,2,150, 20250414,5530,5460,5600,5390,10790,59538195,00,0.00,N,2,30, 20250411,5500,5190,5870,5110,73356,401309970,00,0.00,N,2,310, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index fbe8dcadfa87..95d1d31aab76 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 +20250416,4705,4770,4830,4690,19393,92080617,00,0.00,N,5,-65, 20250415,4770,4680,4790,4675,29005,137570555,00,0.00,N,2,90, 20250414,4680,4640,4730,4605,17942,83983668,00,0.00,N,2,60, 20250411,4620,4550,4620,4500,17866,81581699,00,0.00,N,2,70, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 1b32b1fa0f6d..58a0d626bf7d 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 +20250416,8090,8150,8150,7980,24594,198927215,00,0.00,N,5,-50, 20250415,8140,7990,8150,7910,34349,277725055,00,0.00,N,2,150, 20250414,7990,7900,8030,7850,18362,146588185,00,0.00,N,2,140, 20250411,7850,7550,7870,7530,25855,199846150,00,0.00,N,2,210, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index de3d90f433c9..08985a397710 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 +20250416,18670,19300,19300,18520,59000,1112587620,00,0.00,N,5,-650, 20250415,19320,19000,19470,18930,24710,475891335,00,0.00,N,2,220, 20250414,19100,19180,19230,18950,29171,555601595,00,0.00,N,2,80, 20250411,19020,18560,19020,18350,36792,683922120,00,0.00,N,2,230, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 22735021d783..288a0ff97f65 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 +20250416,3995,4080,4100,3940,49007,194958810,00,0.00,N,5,-85, 20250415,4080,4150,4150,4015,12686,51766255,00,0.00,N,5,-55, 20250414,4135,4100,4170,3865,46465,188254965,00,0.00,N,2,30, 20250411,4105,4050,4160,4005,40180,164481195,00,0.00,N,2,55, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 4a541a494775..4e86b89bce0e 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 +20250416,3605,3800,3810,3590,499493,1824417823,00,0.00,N,5,-110, 20250415,3715,3660,3870,3535,769442,2825598648,00,0.00,N,2,55, 20250414,3660,3565,3790,3425,757268,2743416871,00,0.00,N,2,95, 20250411,3565,3580,3740,3520,754423,2744658465,00,0.00,N,5,-90, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index c3bb56608eeb..34cf82725ac3 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 +20250416,80000,78500,80000,77800,997030,79060349300,00,0.00,N,2,2000, 20250415,78000,76700,78200,76100,653537,50787062753,00,0.00,N,2,1900, 20250414,76100,75600,77000,75000,751964,57376581800,00,0.00,N,2,900, 20250411,75200,73200,75600,73000,1080402,80653305039,00,0.00,N,5,-700, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index adf2b79575c4..ff62de79ac72 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 +20250416,10500,10870,10870,10490,74804,796020600,00,0.00,N,5,-330, 20250415,10830,10640,10910,10620,63414,683467010,00,0.00,N,2,170, 20250414,10660,10720,10760,10570,64440,686784620,00,0.00,N,5,-60, 20250411,10720,10610,10780,10500,65484,696768980,00,0.00,N,5,-100, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 0d5455b9001e..bbf8cfcc032f 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 +20250416,7710,7860,7990,7650,137455,1077871010,00,0.00,N,5,-230, 20250415,7940,7830,8100,7790,260793,2066549700,00,0.00,N,2,220, 20250414,7720,7650,7770,7570,105041,807780570,00,0.00,N,2,130, 20250411,7590,7450,8160,7340,531040,4162563860,00,0.00,N,2,140, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index 550a153d79e1..35c367deb252 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 +20250416,6790,6780,7060,6730,195908,1354891075,00,0.00,N,2,10, 20250415,6780,6770,6920,6700,101944,694615385,00,0.00,N,5,-60, 20250414,6840,6500,6870,6350,276488,1861570320,00,0.00,N,2,390, 20250411,6450,5770,6520,5770,341780,2155760390,00,0.00,N,2,560, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 9aa47825ca35..35b0960b7765 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 +20250416,7070,7400,7400,7060,78062,562744745,00,0.00,N,5,-180, 20250415,7250,6920,7270,6860,135927,966636620,00,0.00,N,2,410, 20250414,6840,6800,6960,6750,92609,631983585,00,0.00,N,2,210, 20250411,6630,6350,6630,6280,49230,319962185,00,0.00,N,2,280, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 546638742bfb..01e7cfd925ce 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 +20250416,1900,1910,1949,1833,73980,139305823,00,0.00,N,5,-10, 20250415,1910,1943,1985,1883,166594,322443238,00,0.00,N,2,77, 20250414,1833,1791,1850,1756,61023,110043178,00,0.00,N,2,24, 20250411,1809,1763,1820,1720,94228,166534244,00,0.00,N,2,46, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index f0a42d5fffbc..561e0bc243ff 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 +20250416,13000,13490,13490,13000,28856,379029155,00,0.00,N,5,-480, 20250415,13480,13520,13590,13050,32006,423555300,00,0.00,N,5,-50, 20250414,13530,13870,13900,13530,11535,157193545,00,0.00,N,5,-70, 20250411,13600,13600,13810,13410,12440,168924725,00,0.00,N,5,-240, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index b2e8963d1e55..86674000d430 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 +20250416,1251,1300,1307,1246,233882,299218153,00,0.00,N,5,-49, 20250415,1300,1328,1329,1275,340824,440289501,00,0.00,N,5,-23, 20250414,1323,1257,1339,1256,611187,797471138,00,0.00,N,2,71, 20250411,1252,1290,1302,1217,189274,236220493,00,0.00,N,5,-38, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 04b19b7e41a1..8a03d989d724 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 -20250415,411,411,411,411,0,0,00,0.00,Y,3,0, +20250416,411,411,411,411,0,0,00,0.00,Y,3,0, +20250415,411,411,411,411,0,0,00,0.00,Y,0,0, 20250414,411,411,411,411,0,0,00,0.00,Y,0,0, 20250411,411,411,411,411,0,0,00,0.00,N,0,0, 20250410,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index a2206f9de991..7d1c4994259b 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 +20250416,72700,72900,72900,72700,40,2910800,00,0.00,N,5,-100, 20250415,72800,72800,72900,72800,222,16163800,00,0.00,N,3,0, 20250414,72800,72900,72900,72800,22,1603700,00,0.00,N,5,-100, 20250411,72900,72700,72900,72500,377,27450500,00,0.00,N,2,200, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index 7d6eef0388a3..e4f0fbeedf23 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 +20250416,14590,14900,14900,14450,5982,87502150,00,0.00,N,5,-70, 20250415,14660,14420,14900,14420,5917,87890600,00,0.00,N,2,110, 20250414,14550,14480,14900,14480,6444,94124625,00,0.00,N,2,70, 20250411,14480,13940,14500,13600,9406,133443295,00,0.00,N,2,540, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 3a6fe26c0bf3..c4cc3ed63d17 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 +20250416,24250,24250,25050,23700,126135,3083227825,00,0.00,N,2,700, 20250415,23550,23300,24450,23050,104314,2472373075,00,0.00,N,2,350, 20250414,23200,23300,23300,22650,80365,1840257700,00,0.00,N,2,350, 20250411,22850,22800,23200,21950,152991,3446879950,00,0.00,N,5,-400, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 5c3a657abed1..50fa6f122a8a 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 +20250416,3975,4050,4085,3930,69233,276077000,00,0.00,N,5,-100, 20250415,4075,4020,4075,3990,51432,207935229,00,0.00,N,2,55, 20250414,4020,3980,4030,3925,34343,137214800,00,0.00,N,2,75, 20250411,3945,3915,3955,3870,52932,207339077,00,0.00,N,2,25, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 7459e4447d78..d2b8662c9f15 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 +20250416,50000,50800,50900,49600,22853,1147370100,00,0.00,N,5,-600, 20250415,50600,50600,51200,50400,23974,1215190900,00,0.00,N,5,-100, 20250414,50700,50200,51300,50200,20091,1020373000,00,0.00,N,2,900, 20250411,49800,48550,50200,48400,25313,1253743650,00,0.00,N,2,400, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index da5776f47a74..d8799bdc3d68 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 +20250416,16760,17410,17410,16650,47170,804541045,00,0.00,N,5,-650, 20250415,17410,17210,17440,17090,39761,685336725,00,0.00,N,2,240, 20250414,17170,16980,17280,16650,103754,1758674420,00,0.00,N,2,570, 20250411,16600,15950,16840,15700,104212,1718153175,00,0.00,N,2,650, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 5a1dd09162cf..da254fa90e28 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 +20250416,33900,35100,35750,33800,214000,7453977650,00,0.00,N,5,-700, 20250415,34600,34500,35450,34100,250394,8725484975,00,0.00,N,2,450, 20250414,34150,34500,34600,33650,173373,5906369375,00,0.00,N,2,350, 20250411,33800,30650,33800,30650,276341,9017591475,00,0.00,N,2,2350, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index 0cea448a6a97..52974137aa74 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 +20250416,28550,28950,29000,28300,9179,262069900,00,0.00,N,5,-400, 20250415,28950,28500,29000,28500,8105,234084600,00,0.00,N,2,250, 20250414,28700,28650,28850,28400,5966,171105825,00,0.00,N,2,350, 20250411,28350,28000,28600,27950,8697,245502900,00,0.00,N,5,-100, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 54d64945f8a1..d8a7f5a7ecfb 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 +20250416,14300,15280,16170,14300,6481385,99353748790,00,0.00,N,2,720, 20250415,13580,13930,13930,13340,411314,5574287595,00,0.00,N,5,-200, 20250414,13780,13350,13900,13230,1124421,15353344795,00,0.00,N,2,800, 20250411,12980,13020,13250,12710,496587,6448908610,00,0.00,N,2,180, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 0819b5780c67..ab1780196ca5 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 +20250416,1012,797,1012,788,10984129,10583448649,00,0.00,N,1,233, 20250415,779,756,784,751,928621,711966663,00,0.00,N,2,23, 20250414,756,746,816,746,1188571,925184623,00,0.00,N,2,3, 20250411,753,753,789,739,817776,616349387,00,0.00,N,5,-7, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index a5f44f875783..3afdb18b96d6 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 +20250416,9080,9560,9640,9060,79992,740995425,00,0.00,N,5,-380, 20250415,9460,9720,9820,9270,106159,1003341790,00,0.00,N,5,-260, 20250414,9720,9900,10070,9420,173443,1699844845,00,0.00,N,5,-70, 20250411,9790,10150,10150,9640,97612,957905755,00,0.00,N,5,-380, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 415b0079f1c4..0417987bf009 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 +20250416,3670,3740,3760,3660,543339,2011617940,00,0.00,N,5,-80, 20250415,3750,3725,3755,3700,517392,1928391473,00,0.00,N,2,40, 20250414,3710,3730,3750,3695,504099,1873340320,00,0.00,N,5,-15, 20250411,3725,3605,3735,3575,561210,2064091867,00,0.00,N,2,95, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 63354afa08d4..eeb09a53182b 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 +20250416,6750,6860,6930,6690,14004,95261540,00,0.00,N,5,-110, 20250415,6860,6830,6860,6670,13056,88295160,00,0.00,N,2,30, 20250414,6830,6650,6830,6620,8846,59734670,00,0.00,N,2,130, 20250411,6700,6530,6750,6530,10675,70797390,00,0.00,N,2,30, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 8236d95897f6..090eb35f8bbb 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 +20250416,4375,4600,5050,4210,154850,705876685,00,0.00,N,2,160, 20250415,4215,4380,4380,4025,26678,108848770,00,0.00,N,5,-20, 20250414,4235,4040,4240,3910,18533,73585255,00,0.00,N,2,255, 20250411,3980,4055,4150,3905,11811,47160515,00,0.00,N,5,-15, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 8d614a0b6998..a09fcc4d4b33 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 +20250416,2355,2380,2400,2325,39166,92572735,00,0.00,N,5,-25, 20250415,2380,2370,2380,2295,24440,57218037,00,0.00,N,2,30, 20250414,2350,2330,2355,2325,26896,62909625,00,0.00,N,2,20, 20250411,2330,2300,2365,2270,33247,77544125,00,0.00,N,2,5, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index ec0ea272c1e3..e7f86806d642 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 +20250416,7680,7800,7800,7660,3685,28388230,00,0.00,N,5,-80, 20250415,7760,7780,7820,7730,4886,37926680,00,0.00,N,2,40, 20250414,7720,7780,7780,7650,3008,23151670,00,0.00,N,2,20, 20250411,7700,7640,7800,7640,7720,59227340,00,0.00,N,5,-110, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index b40cc3ae52f7..0e2c8f2d6f44 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 +20250416,385,382,404,382,370300,144538403,00,0.00,N,5,-5, 20250415,390,401,401,379,174104,67192513,00,0.00,N,2,3, 20250414,387,394,405,380,492293,192216693,00,0.00,N,2,1, 20250411,386,377,395,377,259255,99888830,00,0.00,N,3,0, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 9a576e4b384a..dbe637ae2bbf 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 +20250416,2475,2540,2560,2460,16724,41779895,00,0.00,N,5,-50, 20250415,2525,2480,2530,2480,28891,72378525,00,0.00,N,2,65, 20250414,2460,2380,2490,2380,31531,77306354,00,0.00,N,2,80, 20250411,2380,2335,2480,2335,35053,84484065,00,0.00,N,2,55, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index f6d36a04941d..849234418061 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 +20250416,4160,4350,4350,4160,6151,25830785,00,0.00,N,5,-70, 20250415,4230,4330,4330,4205,14762,62384060,00,0.00,N,5,-25, 20250414,4255,4350,4350,4255,4635,19917730,00,0.00,N,5,-55, 20250411,4310,4350,4350,4195,5129,21935439,00,0.00,N,5,-50, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index a9d194a03355..290791733a7a 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 +20250416,13340,13800,13900,13250,50467,678539885,00,0.00,N,5,-570, 20250415,13910,13900,14400,13770,59464,837526760,00,0.00,N,2,130, 20250414,13780,13730,13900,13500,28074,384439100,00,0.00,N,2,450, 20250411,13330,13150,13440,12510,26216,347362350,00,0.00,N,5,-70, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 3ea0422bb8e5..65212410f4be 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 +20250416,7950,7970,8010,7840,12493,99051050,00,0.00,N,5,-50, 20250415,8000,7910,8050,7860,13393,106282840,00,0.00,N,3,0, 20250414,8000,7770,8020,7550,26494,210052540,00,0.00,N,2,240, 20250411,7760,7600,7800,7600,20555,159399580,00,0.00,N,2,50, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 75381218df9f..7052fc1a9722 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 +20250416,14220,14320,14400,14120,3515,50133600,00,0.00,N,5,-150, 20250415,14370,14010,14390,14010,2147,30681940,00,0.00,N,2,130, 20250414,14240,14290,14390,14000,3185,45272110,00,0.00,N,5,-30, 20250411,14270,13780,14270,13780,3071,43172020,00,0.00,N,2,80, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index ed102fc21402..ce8a5b4992c5 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 +20250416,5220,5200,5250,5120,2157,11177390,00,0.00,N,2,30, 20250415,5190,5280,5280,5090,4942,25535940,00,0.00,N,2,40, 20250414,5150,5140,5200,5040,1893,9696535,00,0.00,N,2,10, 20250411,5140,5090,5140,5050,1506,7680560,00,0.00,N,5,-10, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index a47455a2f62d..dc9dc769d46a 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 +20250416,46300,46300,46600,45900,32148,1484952275,00,0.00,N,3,0, 20250415,46300,45450,46750,45400,36023,1665304850,00,0.00,N,2,600, 20250414,45700,44550,46400,44550,32876,1503918100,00,0.00,N,2,700, 20250411,45000,44650,45600,44350,47774,2149139100,00,0.00,N,5,-600, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 1f88645a78f8..fef01d9090bb 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 -20250415,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250416,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250415,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250414,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250411,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250410,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 2e1d2c0174c8..314932500afc 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 +20250416,28900,28900,29250,28650,69031,1996689275,00,0.00,N,5,-250, 20250415,29150,29650,29800,28850,75343,2199576025,00,0.00,N,5,-650, 20250414,29800,29950,30300,29600,83152,2485876550,00,0.00,N,3,0, 20250411,29800,29050,30150,29050,81069,2403393975,00,0.00,N,2,200, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 33fb6b656803..9cc108560459 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 +20250416,1185,1198,1198,1076,1016,1211702,00,0.00,N,2,14, 20250415,1171,1137,1194,1037,8,9118,00,0.00,N,2,34, 20250414,1137,1199,1199,1090,5906,6669364,00,0.00,N,5,-52, 20250411,1189,1199,1199,1046,2342,2685391,00,0.00,N,2,59, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index a1fe0aa59314..71b0987491ca 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 +20250416,21100,21600,22300,20900,132017,2857429075,00,0.00,N,5,-850, 20250415,21950,21000,22300,20550,199247,4353999325,00,0.00,N,2,950, 20250414,21000,21100,21750,20575,121380,2558506625,00,0.00,N,2,800, 20250411,20200,18710,20500,18450,119798,2352207750,00,0.00,N,2,1070, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 6ae5fc87fd31..f3768faf2ded 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 +20250416,34150,35250,35450,34050,91313,3157671900,00,0.00,N,5,-1200, 20250415,35350,34900,35600,34900,58223,2055983525,00,0.00,N,2,200, 20250414,35150,34950,35450,34250,115812,4066519075,00,0.00,N,2,600, 20250411,34550,32300,34650,32250,142738,4831692550,00,0.00,N,2,1350, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index d1f7a424117a..f2d13ed42bd7 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 +20250416,1670,1826,1826,1650,1998909,3428337273,00,0.00,N,5,-155, 20250415,1825,1784,1940,1775,2311611,4260870920,00,0.00,N,2,60, 20250414,1765,1780,1835,1701,1609358,2866441262,00,0.00,N,5,-35, 20250411,1800,1963,1989,1774,2768130,5120311901,00,0.00,N,5,-125, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 78476a3424b6..5cb22e4623ac 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 +20250416,11900,11720,12020,11650,293054,3502092265,00,0.00,N,2,180, 20250415,11720,11460,11860,11430,203009,2382874485,00,0.00,N,2,260, 20250414,11460,11370,11480,11370,84791,968163925,00,0.00,N,2,20, 20250411,11440,11310,11530,11280,92119,1055005580,00,0.00,N,2,40, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index b80403551e22..b325cf019cc8 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 +20250416,6840,6990,6990,6660,39709,272470885,00,0.00,N,5,-40, 20250415,6880,6850,6990,6800,41565,285138060,00,0.00,N,5,-30, 20250414,6910,6710,6950,6700,72888,500517705,00,0.00,N,2,260, 20250411,6650,6250,6660,6160,71914,466022930,00,0.00,N,2,290, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 1bd712b05ca5..6baa14498f07 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 +20250416,1610,1595,1684,1595,16683,27139802,00,0.00,N,2,2, 20250415,1608,1617,1644,1602,9162,14787230,00,0.00,N,5,-9, 20250414,1617,1687,1687,1596,25215,40676384,00,0.00,N,2,18, 20250411,1599,1580,1599,1536,13531,21107002,00,0.00,N,2,54, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index b0592bbe0685..0a5b6c27f859 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 +20250416,491,491,493,487,97613,47829411,00,0.00,N,3,0, 20250415,491,494,497,487,45269,22230073,00,0.00,N,5,-2, 20250414,493,484,495,482,266108,129421071,00,0.00,N,2,8, 20250411,485,484,489,478,145634,70539983,00,0.00,N,2,1, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 8bfe8ff7999f..e6cf89338705 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 +20250416,7060,7330,7330,6970,125927,895444530,00,0.00,N,5,-300, 20250415,7360,7220,7480,7170,77355,572278310,00,0.00,N,2,190, 20250414,7170,7150,7280,7020,79388,570003115,00,0.00,N,2,160, 20250411,7010,6820,7030,6760,58476,402894045,00,0.00,N,2,100, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 438482d8ad48..0c428096b023 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 +20250416,20450,20300,21600,20200,219881,4625537825,00,0.00,N,2,250, 20250415,20200,19480,20300,19100,109501,2179973950,00,0.00,N,2,920, 20250414,19280,19280,19660,19060,56726,1097036520,00,0.00,N,3,0, 20250411,19280,19070,19430,18560,85307,1634472980,00,0.00,N,2,150, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index c78e289421c5..7d3270222e13 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 +20250416,2645,2715,2715,2645,4,10710,00,0.00,N,5,-80, 20250415,2725,2730,2730,2725,3,8180,00,0.00,N,5,-15, 20250414,2740,2740,2740,2740,3,8220,00,0.00,N,5,-20, 20250411,2760,2885,2885,2760,7,19450,00,0.00,N,5,-130, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 2f68d40e6af6..b070263c1ffc 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 +20250416,1259,1190,1260,1160,119841,147581607,00,0.00,N,2,64, 20250415,1195,1173,1209,1164,90242,107403132,00,0.00,N,2,13, 20250414,1182,1181,1208,1157,76569,91043839,00,0.00,N,2,1, 20250411,1181,1237,1237,1145,102722,121678455,00,0.00,N,5,-42, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index bff87ae16c6f..080581a6fc34 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 +20250416,8600,8550,8750,8460,134874,1158492490,00,0.00,N,2,30, 20250415,8570,9130,9130,8340,263972,2268047665,00,0.00,N,5,-480, 20250414,9050,8390,9140,8280,351119,3070602530,00,0.00,N,2,750, 20250411,8300,7910,8400,7680,137697,1123043170,00,0.00,N,2,470, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 7568f85411c3..a19e0e4fb72e 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 +20250416,32100,33300,33300,32000,7426,242309500,00,0.00,N,5,-700, 20250415,32800,32700,33200,32200,6656,218899925,00,0.00,N,2,100, 20250414,32700,31750,33400,31700,18863,611176625,00,0.00,N,2,2650, 20250411,30050,28300,30650,28000,5638,168305100,00,0.00,N,2,1750, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index fe6ea1eeedee..e282a3e71132 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 +20250416,6620,6740,6790,6620,49258,330040570,00,0.00,N,5,-120, 20250415,6740,6670,6790,6600,74223,498791720,00,0.00,N,2,70, 20250414,6670,6560,6710,6490,81399,541020590,00,0.00,N,2,180, 20250411,6490,6450,6600,6230,175780,1134552010,00,0.00,N,2,100, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 7be4f7677f7e..caa93a5d5222 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 +20250416,8020,8170,8330,8020,392026,3191667825,00,0.00,N,5,-250, 20250415,8270,7790,8450,7660,585563,4774488910,00,0.00,N,2,530, 20250414,7740,7380,7900,7360,552423,4243882130,00,0.00,N,2,170, 20250411,7570,7500,7700,7440,271700,2044066100,00,0.00,N,5,-70, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index 5a4c2dc68527..47f9fbd49f3e 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 +20250416,622,625,642,614,558610,348772054,00,0.00,N,2,5, 20250415,617,610,736,595,6793083,4515712690,00,0.00,N,2,22, 20250414,595,596,596,589,30090,17813479,00,0.00,N,2,2, 20250411,593,587,594,587,30309,17911755,00,0.00,N,2,6, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 84abc87a1fb2..af6536798fdd 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 +20250416,11520,11300,11560,11020,652031,7396371575,00,0.00,N,2,150, 20250415,11370,10400,13100,10340,6439420,77661615765,00,0.00,N,2,800, 20250414,10570,10410,10710,10250,241119,2537862565,00,0.00,N,2,210, 20250411,10360,9800,10360,9710,216481,2184283650,00,0.00,N,2,500, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 0a899bc6588a..77989f932576 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 +20250416,303,309,310,297,128385,38709776,00,0.00,N,2,2, 20250415,301,301,303,297,216448,64970440,00,0.00,N,3,0, 20250414,301,305,305,297,287286,86256845,00,0.00,N,5,-2, 20250411,303,302,303,299,280444,84233847,00,0.00,N,2,4, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 02043c589db5..136038348be1 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 +20250416,2400,2460,2460,2395,35835,86765195,00,0.00,N,5,-55, 20250415,2455,2380,2470,2380,24896,60319870,00,0.00,N,2,75, 20250414,2380,2375,2430,2355,23240,55325107,00,0.00,N,2,20, 20250411,2360,2365,2470,2305,37067,87481610,00,0.00,N,5,-5, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 7f0f39cb956b..5f5d659641da 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 +20250416,1616,1650,1671,1580,147014,237644268,00,0.00,N,5,-34, 20250415,1650,1714,1714,1640,212133,354972268,00,0.00,N,5,-70, 20250414,1720,1670,1720,1661,123043,209255898,00,0.00,N,2,60, 20250411,1660,1700,1705,1605,175764,290497146,00,0.00,N,5,-41, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 776bd92c7955..d6ceac6e4698 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 +20250416,1099,1100,1100,1099,41,45070,00,0.00,N,2,80, 20250415,1019,1019,1019,1019,30,30570,00,0.00,N,3,0, 20250414,1019,1020,1020,1019,61,62160,00,0.00,N,3,0, 20250411,1019,939,1022,939,3493,3448638,00,0.00,N,2,130, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 2dafad16db88..4ef9893a06c2 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 +20250416,7580,7700,7720,7550,14314,109394930,00,0.00,N,5,-110, 20250415,7690,7610,7700,7550,18644,142191110,00,0.00,N,2,90, 20250414,7600,7610,7620,7430,19063,144131820,00,0.00,N,2,70, 20250411,7530,7500,7580,7490,18690,140637750,00,0.00,N,2,30, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 0a49ae696a6a..3e6f51c1ad58 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 +20250416,781,865,865,772,470759,375174338,00,0.00,N,5,-50, 20250415,831,1020,1050,751,1807646,1488221995,00,0.00,N,5,-189, 20250414,1020,1050,1050,968,111277,111025202,00,0.00,N,2,19, 20250411,1001,965,1012,965,40562,40614417,00,0.00,N,5,-1, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index fdefa82fc296..fee8d2964178 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 +20250416,11290,11830,11970,11280,584929,6759066285,00,0.00,N,5,-540, 20250415,11830,11640,12440,11570,1932037,23168151590,00,0.00,N,2,270, 20250414,11560,10930,11580,10760,988318,11107596465,00,0.00,N,2,870, 20250411,10690,10170,10800,10070,831210,8769343425,00,0.00,N,2,480, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 14bfe7462b74..721385907534 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 +20250416,319,314,325,310,627441,201693535,00,0.00,N,2,4, 20250415,315,317,317,312,181700,57161297,00,0.00,N,5,-2, 20250414,317,315,318,311,275505,86730884,00,0.00,N,2,4, 20250411,313,305,314,305,391361,120877428,00,0.00,N,2,8, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index b5771857ed17..456000bde35f 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 +20250416,8320,8510,8520,8320,62042,521918200,00,0.00,N,5,-290, 20250415,8610,8450,8720,8400,63822,544887825,00,0.00,N,2,350, 20250414,8260,8130,8280,8090,49082,402851700,00,0.00,N,2,120, 20250411,8140,8050,8140,7880,37003,296581340,00,0.00,N,2,30, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 68df82b274fd..86f48a0158de 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 +20250416,3025,2910,3025,2845,465110,1364153971,00,0.00,N,2,130, 20250415,2895,2995,2995,2870,451989,1314843871,00,0.00,N,5,-55, 20250414,2950,2770,3075,2770,1502761,4381502669,00,0.00,N,5,-280, 20250411,3230,3315,3400,3200,610577,2016114045,00,0.00,N,5,-55, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 0e9dac22b710..494fad5dbde5 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 -20250415,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250416,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250415,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250414,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250411,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250410,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 8a21a7de1c61..277d773fc888 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 -20250415,459,459,459,459,0,0,00,0.00,Y,3,0, +20250416,459,459,459,459,0,0,00,0.00,Y,3,0, +20250415,459,459,459,459,0,0,00,0.00,Y,0,0, 20250414,459,459,459,459,0,0,00,0.00,Y,0,0, 20250411,459,459,459,459,0,0,00,0.00,N,0,0, 20250410,459,459,459,459,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 57702a3b521e..1e3ab5f0d6a0 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 +20250416,5250,5500,5540,5240,115334,615732075,00,0.00,N,5,-280, 20250415,5530,5620,5620,5400,68276,374915305,00,0.00,N,5,-40, 20250414,5570,5510,5610,5480,83151,461172680,00,0.00,N,2,80, 20250411,5490,5290,5490,5280,55993,300748570,00,0.00,N,2,140, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index b8ee9058b40a..f109e7bad895 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 +20250416,17930,18000,19050,17890,555196,10219374610,00,0.00,N,5,-250, 20250415,18180,19080,19090,18030,407625,7478407110,00,0.00,N,5,-400, 20250414,18580,17120,18700,16830,1051904,19044647295,00,0.00,N,2,1630, 20250411,16950,15050,17200,15000,1307760,21648905920,00,0.00,N,2,1610, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index c4d17c64e81f..6fdfcad4cdc6 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 +20250416,96400,96300,96600,96200,532,51286850,00,0.00,N,2,100, 20250415,96300,96400,96700,95500,2694,258335900,00,0.00,N,3,0, 20250414,96300,96800,97100,95800,1348,129815650,00,0.00,N,2,400, 20250411,95900,94300,97200,94000,2382,229027150,00,0.00,N,2,1100, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 85f62dcac0b0..d4d9e2fe7661 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 +20250416,28800,28600,29250,28550,58833,1703419100,00,0.00,N,2,100, 20250415,28700,28250,29050,28150,41955,1201412525,00,0.00,N,2,450, 20250414,28250,28400,28450,27950,43763,1232839500,00,0.00,N,2,150, 20250411,28100,27600,28300,27350,37920,1054643450,00,0.00,N,3,0, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index f30e545dc63b..745bce1663a9 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 +20250416,12600,12630,12630,12430,2709,33954220,00,0.00,N,3,0, 20250415,12600,12500,12630,12470,1823,22912650,00,0.00,N,2,50, 20250414,12550,12580,12600,12380,3622,45223150,00,0.00,N,2,100, 20250411,12450,12350,12500,12280,4345,53504170,00,0.00,N,5,-10, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index a90e24367d99..65766a398ef9 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 +20250416,808,808,808,808,1,808,00,0.00,N,2,3, 20250415,805,806,806,805,2,1611,00,0.00,N,5,-1, 20250414,806,806,806,806,1,806,00,0.00,N,2,9, 20250411,797,797,797,797,3,2391,00,0.00,N,5,-7, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 44edfde03ac8..60aa71d51002 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 +20250416,4530,4590,4590,4490,101008,456706295,00,0.00,N,5,-60, 20250415,4590,4515,4605,4510,106304,486244049,00,0.00,N,2,70, 20250414,4520,4520,4555,4490,83348,376744860,00,0.00,N,3,0, 20250411,4520,4290,4530,4290,187925,837402182,00,0.00,N,2,185, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index cfd48d9743ad..f759a27eb848 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 +20250416,54300,56000,57000,53900,49638,2734741550,00,0.00,N,5,-800, 20250415,55100,55300,56100,55000,46760,2587287800,00,0.00,N,5,-900, 20250414,56000,53300,56800,53300,71215,3957728000,00,0.00,N,2,3200, 20250411,52800,53000,53100,51300,72118,3769383900,00,0.00,N,5,-1300, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index e090a061834f..478136d0f6fa 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 -20250415,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250416,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250415,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250414,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250411,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250410,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 078820daa9e3..c4d36d18f396 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 +20250416,1518,1591,1639,1509,403755,621901303,00,0.00,N,5,-74, 20250415,1592,1567,1697,1567,615494,998659104,00,0.00,N,2,25, 20250414,1567,1570,1597,1498,324499,502134269,00,0.00,N,5,-9, 20250411,1576,1640,1649,1480,684889,1071938080,00,0.00,N,5,-45, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 418945683bd1..6e87783c903b 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 +20250416,1538,1521,1545,1521,82406,126022549,00,0.00,N,2,18, 20250415,1520,1547,1548,1502,34363,52360431,00,0.00,N,5,-12, 20250414,1532,1550,1560,1520,27856,42883507,00,0.00,N,5,-16, 20250411,1548,1522,1566,1522,27560,42665479,00,0.00,N,2,26, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 3f9f7cbc5b6f..e307794d00f8 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 +20250416,5270,5330,5330,5200,3656,19249860,00,0.00,N,5,-50, 20250415,5320,5370,5370,5230,6525,34414420,00,0.00,N,5,-30, 20250414,5350,5240,5360,5170,9467,49821450,00,0.00,N,2,130, 20250411,5220,5180,5220,5120,1513,7843200,00,0.00,N,2,50, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index e1220d5b5790..b107f36ef81e 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 +20250416,1120,1129,1129,1114,48035,53962689,00,0.00,N,5,-9, 20250415,1129,1125,1149,1110,96064,108012335,00,0.00,N,2,11, 20250414,1118,1088,1120,1079,87507,96643193,00,0.00,N,2,35, 20250411,1083,1070,1090,1046,45888,49106897,00,0.00,N,2,13, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 3805ddc412df..8a6cef9e6ff7 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 +20250416,3860,3865,3890,3820,99594,384287340,00,0.00,N,2,15, 20250415,3845,3830,3855,3715,210557,798490175,00,0.00,N,2,55, 20250414,3790,3905,3930,3765,222343,851027084,00,0.00,N,5,-95, 20250411,3885,3830,3885,3785,177994,683401917,00,0.00,N,2,50, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 915f57ce4fcf..f24f4ed50fb0 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 +20250416,12450,12950,13040,12360,26175,329320575,00,0.00,N,5,-510, 20250415,12960,12690,13030,12630,32647,420468940,00,0.00,N,2,260, 20250414,12700,12600,12780,12450,24155,303488950,00,0.00,N,2,200, 20250411,12500,12200,12790,12200,41129,514338255,00,0.00,N,2,10, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 38bb49f7d1a8..a5b2896bce95 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 +20250416,1854,1880,1883,1854,20873,38854141,00,0.00,N,5,-30, 20250415,1884,1850,2010,1812,60423,114863574,00,0.00,N,2,54, 20250414,1830,1799,1835,1799,1125,2042953,00,0.00,N,2,8, 20250411,1822,1809,1824,1780,12598,22799874,00,0.00,N,2,13, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index f40e02b4ea10..f7a825ab2620 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 +20250416,1362,1445,1445,1253,5199,7049810,00,0.00,N,2,25, 20250415,1337,1453,1453,1335,4755,6355006,00,0.00,N,5,-77, 20250414,1414,1447,1447,1326,2600,3539160,00,0.00,N,2,32, 20250411,1382,1528,1528,1336,4700,6470771,00,0.00,N,5,-5, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index 7e0d11d8c188..4cbdf822b65e 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 +20250416,61900,61600,63500,61400,142430,8866502700,00,0.00,N,5,-300, 20250415,62200,61800,62900,61500,140457,8735315600,00,0.00,N,5,-100, 20250414,62300,60600,62800,59600,184805,11299335550,00,0.00,N,2,1600, 20250411,60700,57600,61000,57600,265212,15952999650,00,0.00,N,2,2700, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index f5b2d99364b7..1b71deec9f1c 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 +20250416,7730,7720,7750,7700,11658,90072265,00,0.00,N,2,10, 20250415,7720,7720,7760,7700,28367,219296900,00,0.00,N,5,-10, 20250414,7730,7760,7760,7690,17823,137376645,00,0.00,N,2,10, 20250411,7720,7690,7720,7560,18123,139019920,00,0.00,N,2,20, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index d6057c65cf8b..122c3afe460b 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 +20250416,6170,6230,6250,6140,73971,462898325,00,0.00,N,5,-60, 20250415,6230,6030,6250,6030,77303,477528670,00,0.00,N,2,180, 20250414,6050,6050,6130,6030,74767,454642565,00,0.00,N,2,20, 20250411,6030,5800,6050,5780,141044,844402585,00,0.00,N,2,180, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index 70de97ad5366..c843690f5302 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 +20250416,1074,1124,1139,1071,341456,374967721,00,0.00,N,5,-49, 20250415,1123,1120,1206,1092,500473,569351664,00,0.00,N,2,3, 20250414,1120,1111,1128,1090,349550,388645071,00,0.00,N,2,2, 20250411,1118,1053,1119,1052,185055,201358084,00,0.00,N,2,22, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 8b62e874a985..65f940795de6 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 +20250416,2265,2285,2325,2240,174797,397864848,00,0.00,N,5,-20, 20250415,2285,2405,2430,2285,371763,873114083,00,0.00,N,2,15, 20250414,2270,2240,2280,2220,170339,383707905,00,0.00,N,2,35, 20250411,2235,2190,2240,2125,234361,512350706,00,0.00,N,2,35, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 7e2c9ed73498..695a676b3d20 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 +20250416,22200,22700,23350,21400,111236,2485181825,00,0.00,N,5,-500, 20250415,22700,22800,23100,22050,68183,1545239775,00,0.00,N,2,300, 20250414,22400,21300,22700,20900,109092,2429295400,00,0.00,N,2,1200, 20250411,21200,19600,21350,19460,53139,1094934365,00,0.00,N,2,950, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 49ed0dcaaa25..0ed17739f4f9 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 +20250416,4360,4500,4510,4330,126660,555403593,00,0.00,N,5,-115, 20250415,4475,4510,4545,4435,183359,821535278,00,0.00,N,2,215, 20250414,4260,4240,4290,4210,93297,396988942,00,0.00,N,2,65, 20250411,4195,4150,4205,4120,108253,451730760,00,0.00,N,5,-40, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 6baa9519b56e..628740434476 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 +20250416,6660,6700,6700,6610,8599,57168430,00,0.00,N,5,-40, 20250415,6700,6660,6710,6590,6306,42062890,00,0.00,N,3,0, 20250414,6700,6640,6730,6630,15195,101217400,00,0.00,N,2,70, 20250411,6630,6420,6730,6320,28732,187526190,00,0.00,N,2,150, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index c3497befbc5e..fc6b79d02723 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 +20250416,2480,2505,2550,2480,43717,109548790,00,0.00,N,5,-25, 20250415,2505,2485,2530,2470,25837,64751172,00,0.00,N,3,0, 20250414,2505,2475,2525,2465,49043,122451765,00,0.00,N,2,30, 20250411,2475,2450,2480,2410,28623,70404943,00,0.00,N,2,20, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 0796f6b4f2ec..3211df04e514 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 +20250416,6830,6890,6980,6780,77056,530682770,00,0.00,N,5,-60, 20250415,6890,6840,6910,6750,67262,461187285,00,0.00,N,2,90, 20250414,6800,6760,6830,6660,78261,529380495,00,0.00,N,2,110, 20250411,6690,6340,6690,6310,79094,520754515,00,0.00,N,2,250, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 7d53372de0f5..293aa21935e9 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 +20250416,3025,3040,3045,3015,20817,63111074,00,0.00,N,5,-10, 20250415,3035,3025,3040,3010,33083,100052110,00,0.00,N,2,15, 20250414,3020,3010,3025,2995,24583,73955255,00,0.00,N,2,10, 20250411,3010,3000,3020,2982,23830,71508974,00,0.00,N,3,0, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index e3487314a70c..e7a4cb685b44 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 +20250416,1539,1542,1554,1509,14172,21689888,00,0.00,N,2,12, 20250415,1527,1510,1535,1500,14242,21619808,00,0.00,N,2,17, 20250414,1510,1516,1545,1503,4845,7324566,00,0.00,N,2,9, 20250411,1501,1509,1539,1495,17499,26466581,00,0.00,N,5,-8, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 321f5ea6610b..555bd0eec008 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 +20250416,1021,1018,1059,1011,13240,13561099,00,0.00,N,2,3, 20250415,1018,1024,1024,1005,19648,19865141,00,0.00,N,5,-6, 20250414,1024,1029,1029,996,17070,17228110,00,0.00,N,2,25, 20250411,999,1028,1028,983,7766,7669497,00,0.00,N,2,16, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 390f1a08bd77..1494ee041ecf 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 +20250416,18970,19400,19400,18910,17484,333674610,00,0.00,N,5,-430, 20250415,19400,19210,19410,19050,21625,415932290,00,0.00,N,2,210, 20250414,19190,18860,19190,18860,9921,189649390,00,0.00,N,2,350, 20250411,18840,18420,20200,18370,18760,350914230,00,0.00,N,2,420, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 490f65df1e5c..282cf7b71235 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 +20250416,2120,2115,2135,2115,112879,239966274,00,0.00,N,5,-15, 20250415,2135,2135,2140,2110,231400,490679598,00,0.00,N,3,0, 20250414,2135,2165,2175,2125,217514,464201513,00,0.00,N,5,-30, 20250411,2165,2170,2170,2130,111653,239511227,00,0.00,N,5,-10, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index 3ed1a5465a30..afbc322d2c67 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 +20250416,6300,6210,6450,6210,125152,788113755,00,0.00,N,5,-20, 20250415,6320,6340,6360,6140,235223,1468682960,00,0.00,N,5,-120, 20250414,6440,6080,6680,6050,1054759,6663842330,00,0.00,N,2,420, 20250411,6020,5680,6130,5540,242410,1414784805,00,0.00,N,2,450, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 53323bde582d..7dfda0e10843 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 +20250416,2845,2855,2855,2810,81234,229732345,00,0.00,N,3,0, 20250415,2845,2780,2910,2765,260815,741570125,00,0.00,N,2,65, 20250414,2780,2790,2815,2745,165580,460891903,00,0.00,N,5,-10, 20250411,2790,2730,2795,2725,90955,251560782,00,0.00,N,2,15, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 32786d021d7c..f29b2110ef28 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 +20250416,5400,5470,5480,5290,32873,177590410,00,0.00,N,5,-50, 20250415,5450,5380,5470,5320,43013,232087850,00,0.00,N,2,150, 20250414,5300,5290,5310,5210,43439,228780965,00,0.00,N,2,100, 20250411,5200,4990,5230,4990,19830,101470705,00,0.00,N,2,100, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index 7dfebbb933d6..4c9c984b69e2 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 +20250416,24600,24200,24650,23750,11614,280705950,00,0.00,N,2,350, 20250415,24250,23800,24450,23400,13757,329890925,00,0.00,N,2,250, 20250414,24000,24250,24250,23700,5174,123841350,00,0.00,N,2,300, 20250411,23700,23200,23700,22650,8653,200463725,00,0.00,N,2,500, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 0d99c3b384f4..cc11f1091596 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 +20250416,2750,2780,2800,2710,160702,439120303,00,0.00,N,5,-25, 20250415,2775,2805,2820,2755,119903,332019157,00,0.00,N,5,-25, 20250414,2800,2705,2800,2705,78304,215016185,00,0.00,N,2,100, 20250411,2700,2740,2740,2655,175951,471553410,00,0.00,N,5,-50, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 5749032091aa..2379bf0048b8 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 +20250416,2595,2630,2630,2575,29150,76043022,00,0.00,N,5,-5, 20250415,2600,2555,2615,2555,16362,42459535,00,0.00,N,2,20, 20250414,2580,2540,2635,2540,34707,89360965,00,0.00,N,2,15, 20250411,2565,2530,2570,2465,31256,78816838,00,0.00,N,2,35, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index e7d81bf7de6c..7cf2bfab882f 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 +20250416,1436,1491,1506,1435,506657,736185482,00,0.00,N,5,-44, 20250415,1480,1521,1580,1443,990341,1469415881,00,0.00,N,5,-30, 20250414,1510,1524,1524,1440,983999,1462393311,00,0.00,N,5,-14, 20250411,1524,1595,1600,1449,990575,1483925416,00,0.00,N,5,-49, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index aebba7835472..8d638b5dd72f 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 +20250416,15660,16030,16050,15530,36953,583214290,00,0.00,N,5,-230, 20250415,15890,15930,16000,15720,64786,1030827200,00,0.00,N,2,20, 20250414,15870,15680,15870,15510,74248,1168720700,00,0.00,N,2,580, 20250411,15290,14820,15300,14780,35547,535008770,00,0.00,N,2,250, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index e0ca7420ab26..564e378dca88 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 +20250416,18890,19040,19050,18720,15717,296838310,00,0.00,N,5,-110, 20250415,19000,18680,19020,18600,22222,419971605,00,0.00,N,2,410, 20250414,18590,18610,18740,18410,10991,203576125,00,0.00,N,2,20, 20250411,18570,17960,18570,17840,16748,305442080,00,0.00,N,2,490, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 4f9f1d45392e..8277b76baf8d 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 +20250416,13420,12170,14070,11400,2001595,26566695630,00,0.00,N,2,2300, 20250415,11120,11120,11200,10940,14429,159889890,00,0.00,N,3,0, 20250414,11120,10840,11130,10810,23180,256119630,00,0.00,N,2,300, 20250411,10820,10400,10820,10280,20019,213418075,00,0.00,N,2,260, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 840b9002d4cc..99bbfcbd96ef 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 +20250416,3825,3895,3895,3795,46304,177051438,00,0.00,N,5,-45, 20250415,3870,3875,3940,3830,76572,296316932,00,0.00,N,2,20, 20250414,3850,3850,3960,3705,161296,610459056,00,0.00,N,5,-30, 20250411,3880,3880,4070,3850,220345,865099772,00,0.00,N,3,0, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 0c983dfcddd6..20c5f4835e44 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 +20250416,9850,9390,9900,9150,393952,3796587795,00,0.00,N,2,450, 20250415,9400,8660,9420,8660,265439,2429618940,00,0.00,N,2,740, 20250414,8660,9220,9440,8600,382499,3376633645,00,0.00,N,5,-290, 20250411,8950,8300,9075,8180,388231,3383517390,00,0.00,N,2,810, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index a2164588fcde..0593b3bf37ef 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 +20250416,1411,1403,1429,1397,21349,30040807,00,0.00,N,5,-8, 20250415,1419,1403,1420,1372,47305,65887187,00,0.00,N,5,-26, 20250414,1445,1461,1461,1428,22214,31950466,00,0.00,N,2,1, 20250411,1444,1450,1496,1444,13560,19800766,00,0.00,N,5,-36, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index e83f45859799..02d86dbfc061 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 +20250416,5930,5940,5990,5920,1141,6795580,00,0.00,N,5,-10, 20250415,5940,5880,5980,5880,975,5802920,00,0.00,N,3,0, 20250414,5940,5880,5950,5780,1482,8700650,00,0.00,N,2,60, 20250411,5880,5890,5890,5750,3513,20473290,00,0.00,N,3,0, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 98e3fb5088de..428cea1b8ac2 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 +20250416,1826,1799,1860,1782,310019,562802241,00,0.00,N,2,27, 20250415,1799,1815,1819,1786,298185,537092194,00,0.00,N,2,23, 20250414,1776,1717,1820,1717,257738,460939356,00,0.00,N,2,59, 20250411,1717,1690,1717,1663,117575,199854375,00,0.00,N,2,27, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 2bfd297eba92..e9c90d85d022 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 +20250416,3125,3110,3145,3110,46662,145838780,00,0.00,N,5,-20, 20250415,3145,3085,3145,3085,66498,207930705,00,0.00,N,2,40, 20250414,3105,3040,3115,3030,40735,125683255,00,0.00,N,2,65, 20250411,3040,2995,3060,2980,60857,183817808,00,0.00,N,2,20, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 6b4a04289da2..30c939ab9f05 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 +20250416,3075,3160,3165,3040,110609,341882396,00,0.00,N,5,-80, 20250415,3155,3140,3165,3115,81656,256485703,00,0.00,N,2,30, 20250414,3125,3130,3165,3100,67017,209741970,00,0.00,N,5,-5, 20250411,3130,3075,3155,3010,143979,443488705,00,0.00,N,2,50, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index c9d6253c0a85..2cbc757c86a0 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 +20250416,234500,239500,239500,233000,32385,7632444000,00,0.00,N,5,-4500, 20250415,239000,240500,241500,237500,23874,5710333500,00,0.00,N,5,-1500, 20250414,240500,241500,243500,236500,32499,7803700000,00,0.00,N,5,-2500, 20250411,243000,233500,243000,231500,53294,12803573000,00,0.00,N,2,6500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index f76cfda26d83..36916743eb75 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 +20250416,2925,3010,3060,2900,205295,606444015,00,0.00,N,5,-30, 20250415,2955,2965,3060,2860,375014,1105973157,00,0.00,N,5,-10, 20250414,2965,2985,3010,2870,240234,708912260,00,0.00,N,2,5, 20250411,2960,3020,3100,2955,599538,1811452352,00,0.00,N,2,10, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 82fd975f22cf..d738d43263a8 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 +20250416,922,925,929,910,58538,53853496,00,0.00,N,2,2, 20250415,920,913,928,911,125862,115496229,00,0.00,N,2,10, 20250414,910,912,922,905,109252,99839181,00,0.00,N,5,-2, 20250411,912,912,916,905,16438,14967942,00,0.00,N,5,-1, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index b74ef167a5be..639b3e6a51b0 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 +20250416,3690,3860,3860,3690,65875,247493617,00,0.00,N,5,-170, 20250415,3860,3820,3900,3775,54128,207265350,00,0.00,N,2,40, 20250414,3820,3765,3850,3745,62126,235933031,00,0.00,N,2,25, 20250411,3795,3735,3870,3625,64294,240875166,00,0.00,N,2,60, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index e367992ee25d..9e1363f698bc 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 +20250416,2570,2560,2690,2540,79881,207630571,00,0.00,N,2,10, 20250415,2560,2535,2565,2505,44769,113627962,00,0.00,N,3,0, 20250414,2560,2530,2570,2500,37504,95394744,00,0.00,N,2,40, 20250411,2520,2475,2520,2420,18677,46181030,00,0.00,N,2,65, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index 13a3b35d7406..092b2c96236c 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 +20250416,4525,4565,4565,4495,17518,79326560,00,0.00,N,5,-40, 20250415,4565,4560,4590,4540,14728,67135830,00,0.00,N,2,10, 20250414,4555,4560,4610,4465,3602,16391660,00,0.00,N,5,-5, 20250411,4560,4505,4570,4485,11618,52479535,00,0.00,N,2,30, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 126bad2e5368..3eaaa060f2b7 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 +20250416,10220,10550,10550,10000,95372,985650395,00,0.00,N,5,-280, 20250415,10500,10340,10620,10160,177769,1848973725,00,0.00,N,2,370, 20250414,10130,10070,10300,9920,152757,1534689345,00,0.00,N,2,260, 20250411,9870,9360,9900,9330,123017,1191895675,00,0.00,N,2,440, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 8cfb64065216..9d87a04abbcf 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 +20250416,1871,1950,1990,1871,33530,63904713,00,0.00,N,5,-79, 20250415,1950,1965,2020,1943,26155,51196513,00,0.00,N,5,-15, 20250414,1965,2040,2040,1850,61736,118833002,00,0.00,N,2,5, 20250411,1960,2010,2010,1932,33068,64598509,00,0.00,N,5,-50, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index b43f400d90b7..20972bec29d5 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 +20250416,6190,6230,6260,6160,24281,150872590,00,0.00,N,5,-30, 20250415,6220,6140,6310,6140,42599,264197290,00,0.00,N,2,20, 20250414,6200,6200,6310,5860,56516,349704060,00,0.00,N,3,0, 20250411,6200,6090,6250,6050,33119,204603400,00,0.00,N,2,50, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 4558ce082a46..290bffffc7ce 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 +20250416,832,834,840,817,31411,26099404,00,0.00,N,5,-2, 20250415,834,835,843,800,72277,60324725,00,0.00,N,5,-1, 20250414,835,824,860,800,51789,42969467,00,0.00,N,2,11, 20250411,824,797,824,790,45876,36955099,00,0.00,N,2,27, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 0f78391498b2..18b5b70f854b 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 +20250416,1505,1505,1586,1450,73144,109381813,00,0.00,N,5,-5, 20250415,1510,1529,1529,1503,15334,23175308,00,0.00,N,5,-5, 20250414,1515,1480,1539,1480,16549,24858424,00,0.00,N,2,19, 20250411,1496,1500,1535,1446,13291,19850835,00,0.00,N,3,0, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 92054a787bc1..0fbb9fc3d30f 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 +20250416,927,928,931,925,52331,48521134,00,0.00,N,3,0, 20250415,927,926,928,918,46065,42586448,00,0.00,N,2,1, 20250414,926,921,929,916,54695,50455109,00,0.00,N,2,5, 20250411,921,925,928,911,36246,33381919,00,0.00,N,2,5, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 46cfd94cb243..d2c8739d3976 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 +20250416,4485,4450,4500,4430,17521,78476765,00,0.00,N,2,20, 20250415,4465,4410,4470,4390,23293,103366802,00,0.00,N,2,75, 20250414,4390,4335,4420,4315,16303,71224475,00,0.00,N,2,15, 20250411,4375,4240,4375,4240,10197,43885975,00,0.00,N,2,80, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 645d538371f0..fac2b7e05fc3 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 +20250416,40000,41550,41600,39750,38626,1563913050,00,0.00,N,5,-2050, 20250415,42050,41850,42700,41650,28904,1216939300,00,0.00,N,2,200, 20250414,41850,41700,42500,41500,28414,1191308425,00,0.00,N,2,750, 20250411,41100,41450,41650,40050,50491,2055047450,00,0.00,N,5,-850, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 6da15bb6b0d2..87d8bbfa4426 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 +20250416,3805,3920,4000,3745,1969964,7636655789,00,0.00,N,5,-95, 20250415,3900,3615,4225,3575,10448194,41796406263,00,0.00,N,2,285, 20250414,3615,3610,3870,3505,2043923,7644945078,00,0.00,N,3,0, 20250411,3615,3690,3810,3585,962875,3522927627,00,0.00,N,5,-150, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 441e50533425..613ce668de83 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 +20250416,1445,1525,1525,1439,298380,436363338,00,0.00,N,5,-55, 20250415,1500,1500,1506,1440,323692,478023687,00,0.00,N,2,40, 20250414,1460,1383,1484,1383,661207,954458438,00,0.00,N,2,83, 20250411,1377,1322,1520,1317,1283784,1806112258,00,0.00,N,2,13, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 5fe3d2327a6d..7e51005fbe97 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 +20250416,883,902,908,882,272974,242593373,00,0.00,N,5,-19, 20250415,902,880,908,872,211388,189215060,00,0.00,N,2,12, 20250414,890,876,900,868,307664,271928499,00,0.00,N,2,22, 20250411,868,840,876,837,333461,284045078,00,0.00,N,2,15, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 722c32243fda..c99abd4e73c4 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 +20250416,23800,24300,24500,23650,58875,1414223800,00,0.00,N,5,-700, 20250415,24500,24300,24900,24200,64387,1584149925,00,0.00,N,2,200, 20250414,24300,24350,24750,23900,60133,1463338675,00,0.00,N,2,400, 20250411,23900,23400,24000,23150,77920,1839477650,00,0.00,N,2,200, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index 912f612e7dba..322b67b5bc34 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 +20250416,2580,2635,2660,2515,592788,1526516666,00,0.00,N,5,-45, 20250415,2625,2710,2800,2620,909533,2443795167,00,0.00,N,5,-95, 20250414,2720,2800,2810,2600,836814,2289093483,00,0.00,N,5,-85, 20250411,2805,2755,3130,2740,6025381,17668139651,00,0.00,N,2,60, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 36da483a03c7..481730e9dfa7 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 +20250416,921,930,940,855,103009,92943310,00,0.00,N,5,-9, 20250415,930,975,975,920,181834,170029291,00,0.00,N,5,-5, 20250414,935,949,968,926,189183,178251926,00,0.00,N,5,-13, 20250411,948,963,966,938,100758,95723934,00,0.00,N,5,-18, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index a44c057632c9..0323bed2d7ea 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 +20250416,4235,4150,4310,4150,2854,12028355,00,0.00,N,2,125, 20250415,4110,4175,4220,4110,6406,26788410,00,0.00,N,5,-65, 20250414,4175,4220,4300,4045,6383,26995200,00,0.00,N,5,-35, 20250411,4210,4110,4215,4110,5498,23126510,00,0.00,N,2,100, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 7ff22cf5647a..29c87207de2b 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 +20250416,78900,79300,79300,78900,5,395300,00,0.00,N,2,400, 20250415,78500,78000,78500,78000,899,70122500,00,0.00,N,2,100, 20250414,78400,78100,78700,78100,248,19461700,00,0.00,N,5,-400, 20250411,78800,78500,78800,77700,73,5745500,00,0.00,N,2,300, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 31d875866c03..ef0808202c63 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 +20250416,2030,2135,2150,2000,414897,854329707,00,0.00,N,5,-145, 20250415,2175,2180,2215,2115,530298,1159569821,00,0.00,N,5,-65, 20250414,2240,2120,2525,1930,5718417,13117206883,00,0.00,N,2,160, 20250411,2080,1795,2090,1780,1136259,2291235228,00,0.00,N,2,270, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index 8b0d1fa0768a..3a600bb9885f 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 +20250416,29300,29050,29900,29050,4962,146086475,00,0.00,N,2,300, 20250415,29000,28800,29700,28650,7227,209631150,00,0.00,N,2,400, 20250414,28600,28150,28850,26900,15945,443122075,00,0.00,N,2,400, 20250411,28200,29950,29950,27700,12214,344481300,00,0.00,N,2,550, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index a714bee76eaf..b1a9a8ebf720 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 +20250416,8700,8930,8960,8650,26021,228096770,00,0.00,N,5,-150, 20250415,8850,8580,8940,8560,25534,223961595,00,0.00,N,2,270, 20250414,8580,8780,8780,8420,53150,453586930,00,0.00,N,5,-200, 20250411,8780,8510,8790,8400,46177,397776730,00,0.00,N,2,220, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index fbb1f07223e0..190191194a14 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 +20250416,3055,3055,3080,3040,335016,1026186109,00,0.00,N,5,-5, 20250415,3060,3015,3065,3015,209198,637928802,00,0.00,N,2,20, 20250414,3040,3015,3045,2995,242383,734689108,00,0.00,N,2,35, 20250411,3005,2990,3035,2990,268061,807619960,00,0.00,N,5,-15, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index f8d433838729..df52725cadc8 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 +20250416,5730,5690,5740,5640,20953,118919740,00,0.00,N,3,0, 20250415,5730,5700,5730,5620,26570,150661820,00,0.00,N,2,30, 20250414,5700,5460,5700,5440,42976,239690920,00,0.00,N,2,240, 20250411,5460,5280,5560,5280,34862,187509660,00,0.00,N,2,70, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index 31a80ee08f87..26e2d678b307 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 +20250416,11540,11500,11650,11440,17178,198460410,00,0.00,N,2,50, 20250415,11490,11390,11550,11310,17625,202336200,00,0.00,N,2,120, 20250414,11370,11250,11400,11250,9019,102235970,00,0.00,N,2,20, 20250411,11350,11130,11370,11010,22833,256620540,00,0.00,N,2,220, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 586c25bedbea..e41f1ed055a6 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 +20250416,1293,1200,1293,1200,31,39990,00,0.00,N,2,96, 20250415,1197,1197,1197,1197,1,1197,00,0.00,N,5,-2, 20250414,1199,1199,1199,1199,1,1199,00,0.00,N,3,0, 20250411,1199,1199,1199,1199,1,1199,00,0.00,N,2,99, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index c9124005c85c..52761e70716c 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 +20250416,3255,3380,3380,3210,9699,31408595,00,0.00,N,5,-55, 20250415,3310,3400,3400,3250,23056,76279204,00,0.00,N,2,110, 20250414,3200,3125,3215,3125,5264,17312490,00,0.00,N,2,40, 20250411,3160,3245,3245,3120,5496,17350680,00,0.00,N,5,-20, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index f640b3eacec0..7c632a7f8017 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 +20250416,8870,9100,9200,8870,74625,674177385,00,0.00,N,5,-290, 20250415,9160,9040,9270,9030,38766,354860440,00,0.00,N,2,40, 20250414,9120,8950,9260,8950,36599,335091450,00,0.00,N,2,90, 20250411,9030,8850,9040,8750,47998,425864045,00,0.00,N,3,0, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 06ae2097bc1d..df0e3307940d 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 +20250416,39600,40750,41250,39400,111206,4451441925,00,0.00,N,5,-1150, 20250415,40750,40000,41000,39450,158952,6446016100,00,0.00,N,2,1500, 20250414,39250,39000,39700,38700,91979,3608202600,00,0.00,N,2,750, 20250411,38500,37350,38500,37000,125418,4752616975,00,0.00,N,5,-100, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index bebf8e71fa0e..8987d7ce44fd 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 +20250416,705,720,816,653,8514475,6252516001,00,0.00,N,2,18, 20250415,687,729,729,629,3142107,2089012166,00,0.00,N,2,2, 20250414,685,650,699,590,7734188,5072393091,00,0.00,N,2,128, 20250411,557,569,569,540,909402,502607127,00,0.00,N,2,14, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 936a21bdf237..c75471d77e2a 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 +20250416,3740,3840,3840,3725,18970,71417130,00,0.00,N,5,-70, 20250415,3810,3780,3830,3780,15287,58144713,00,0.00,N,2,10, 20250414,3800,3745,3810,3745,39382,148413910,00,0.00,N,2,50, 20250411,3750,3690,3750,3640,44689,164973310,00,0.00,N,2,50, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index ed58a37eb6d4..f1b4852cc630 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 +20250416,114800,113800,115300,112600,186813,21307721250,00,0.00,N,2,600, 20250415,114200,113100,114600,112100,199491,22652009550,00,0.00,N,2,1000, 20250414,113200,112100,114400,111600,184516,20927280750,00,0.00,N,2,1700, 20250411,111500,113400,114800,111000,294706,33045115300,00,0.00,N,5,-5100, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index d2c8f1246111..8df64029fa07 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 +20250416,2380,2385,2400,2355,28144,66885670,00,0.00,N,3,0, 20250415,2380,2360,2420,2360,82652,197142960,00,0.00,N,2,10, 20250414,2370,2370,2425,2360,120977,286715180,00,0.00,N,3,0, 20250411,2370,2290,2370,2290,127389,297738515,00,0.00,N,2,35, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 98422da7f1a8..3620be3a7cef 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 +20250416,8500,8500,8650,8480,10307,87891150,00,0.00,N,5,-120, 20250415,8620,8600,8750,8470,17940,154778925,00,0.00,N,2,90, 20250414,8530,8440,8540,8430,8758,74242060,00,0.00,N,2,120, 20250411,8410,8200,8450,8200,9713,81261540,00,0.00,N,2,50, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 17d603637ce0..5937c13c473c 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 +20250416,723,710,729,709,156914,112383962,00,0.00,N,2,4, 20250415,719,679,730,666,380615,267825138,00,0.00,N,2,40, 20250414,679,667,685,660,216438,144938322,00,0.00,N,2,9, 20250411,670,643,670,638,213854,140618156,00,0.00,N,2,21, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index ce74aedced56..4dbdaf7191f0 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 +20250416,5650,5790,5800,5630,29536,167534600,00,0.00,N,5,-100, 20250415,5750,5720,5770,5680,21702,124497050,00,0.00,N,2,70, 20250414,5680,5660,5710,5630,23663,134120495,00,0.00,N,2,50, 20250411,5630,5510,5630,5470,16872,93960720,00,0.00,N,2,50, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index a20c22cfb41c..6f620d8fe954 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 +20250416,23000,22350,24200,21900,336750,7748922775,00,0.00,N,2,850, 20250415,22150,21100,22500,21000,273193,5984093350,00,0.00,N,2,950, 20250414,21200,18840,21600,18700,480893,9855371160,00,0.00,N,2,2550, 20250411,18650,17700,18950,17570,184228,3398556020,00,0.00,N,2,650, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 9a5027c07547..76d73a57bee2 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 +20250416,10080,9960,10120,9940,736117,7405685760,00,0.00,N,2,110, 20250415,9970,9790,10000,9790,765828,7583636010,00,0.00,N,2,170, 20250414,9800,9630,9870,9630,700973,6885262795,00,0.00,N,2,140, 20250411,9660,9550,9680,9530,1225604,11779574415,00,0.00,N,5,-50, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index bfdd6074ad57..792f3610e6df 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 -20250415,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250416,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250415,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250414,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250411,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250410,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index e47f558fe93f..7bbc17fa213a 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 +20250416,9250,9180,9260,9130,389149,3587144005,00,0.00,N,2,70, 20250415,9180,8850,9190,8850,493741,4509367835,00,0.00,N,2,290, 20250414,8890,8820,8940,8780,224023,1990043360,00,0.00,N,2,90, 20250411,8800,8710,8890,8710,347399,3053912090,00,0.00,N,5,-90, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 7c5667c1bed6..1f1dd2b37a02 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 +20250416,86100,87600,87700,85100,155413,13373331850,00,0.00,N,5,-1400, 20250415,87500,86200,88400,86200,129310,11312577600,00,0.00,N,2,1400, 20250414,86100,86100,87000,84700,114390,9841149950,00,0.00,N,5,-300, 20250411,86400,84300,86900,84100,164430,14164321700,00,0.00,N,2,2100, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 5cdf1592b9e5..673ad71372b3 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 +20250416,2490,2525,2550,2420,34707,85891912,00,0.00,N,5,-35, 20250415,2525,2565,2570,2470,28439,71614570,00,0.00,N,5,-40, 20250414,2565,2385,2625,2370,115453,291213248,00,0.00,N,2,185, 20250411,2380,2310,2430,2240,23351,54453446,00,0.00,N,2,100, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 38306aa3c696..0a13943a250f 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 +20250416,3910,4005,4020,3910,10788,42855105,00,0.00,N,5,-70, 20250415,3980,3920,4065,3910,22136,88135327,00,0.00,N,2,80, 20250414,3900,3850,3900,3845,6223,23998925,00,0.00,N,2,50, 20250411,3850,3860,3890,3800,7950,30668782,00,0.00,N,5,-45, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 18df05ff6062..32211c81b106 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 +20250416,2575,2580,2600,2550,73503,189380205,00,0.00,N,5,-5, 20250415,2580,2535,2785,2510,713078,1891120866,00,0.00,N,2,25, 20250414,2555,2485,2555,2485,47915,121012512,00,0.00,N,2,70, 20250411,2485,2400,2485,2390,16950,41558964,00,0.00,N,2,75, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 76a814d053ac..e670daa15e1e 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 +20250416,32500,33450,33700,32200,166664,5467867200,00,0.00,N,5,-1250, 20250415,33750,35200,35200,33550,172924,5890463650,00,0.00,N,5,-1750, 20250414,35500,35700,35850,34600,84447,2974680375,00,0.00,N,5,-200, 20250411,35700,35350,36000,34700,79123,2810248000,00,0.00,N,2,250, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 095e1501ecad..d260a4966fd4 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 +20250416,3375,3250,3495,3165,1258464,4192418390,00,0.00,N,2,80, 20250415,3295,3250,3445,3135,2192404,7168979437,00,0.00,N,2,60, 20250414,3235,3590,3870,3235,3475121,12209961377,00,0.00,N,5,-670, 20250411,3905,4605,4605,3840,23644834,101476452713,00,0.00,N,2,360, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 92bd363e67fe..8f4f0834a703 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 +20250416,2005,2020,2035,1994,16811,33647474,00,0.00,N,2,5, 20250415,2000,1986,2015,1986,29805,59562849,00,0.00,N,2,6, 20250414,1994,2005,2010,1992,8227,16429557,00,0.00,N,3,0, 20250411,1994,2000,2000,1960,29456,58296593,00,0.00,N,3,0, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 910cad4191ca..c1465e4eec89 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 +20250416,25950,27600,27650,25750,19118,510457550,00,0.00,N,5,-1500, 20250415,27450,27700,28000,26300,15359,418042000,00,0.00,N,2,600, 20250414,26850,24750,26950,24200,35996,941078300,00,0.00,N,2,2950, 20250411,23900,23050,23950,22500,20444,476244750,00,0.00,N,2,700, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index e62c4d2dc721..1b4179f8e227 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 +20250416,693,799,799,693,16,11194,00,0.00,N,5,-7, 20250415,700,800,900,700,14,11000,00,0.00,N,5,-99, 20250414,799,799,799,799,3,2397,00,0.00,N,2,18, 20250411,781,781,781,781,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index 9a33f0825bc5..5ea6631da1ea 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 +20250416,15900,16170,17780,15750,2836658,47654726335,00,0.00,N,5,-890, 20250415,16790,14120,17440,14070,5532746,92313960285,00,0.00,N,2,2730, 20250414,14060,13890,14210,13750,114752,1611682005,00,0.00,N,2,260, 20250411,13800,12870,13800,12870,123849,1667471275,00,0.00,N,2,620, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 6d08bb5dc2c4..c8982d8d3181 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 +20250416,193700,200000,203000,192900,22958,4498330050,00,0.00,N,5,-7800, 20250415,201500,198700,206000,197700,19231,3894089600,00,0.00,N,2,2800, 20250414,198700,197500,201000,197500,11328,2255070350,00,0.00,N,2,1200, 20250411,197500,196800,199000,192400,28305,5517617900,00,0.00,N,5,-1200, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 230326d15244..66f6f144655f 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 -20250415,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250416,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250415,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250414,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250411,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250410,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index dc25489ea6d2..6b38ed6c2303 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 +20250416,7240,7330,7330,7190,13487,97615380,00,0.00,N,5,-90, 20250415,7330,7250,7350,7200,13867,100789780,00,0.00,N,2,90, 20250414,7240,6870,7250,6870,55990,397080700,00,0.00,N,2,760, 20250411,6480,6440,6480,6320,5064,32620120,00,0.00,N,2,40, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index a53bcd152bbf..29f35407a1da 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 +20250416,104600,109200,109900,103500,322570,34224831850,00,0.00,N,5,-4900, 20250415,109500,106300,111500,105000,491804,53228956500,00,0.00,N,5,-1400, 20250414,110900,109200,113300,107800,377866,41947921900,00,0.00,N,2,3000, 20250411,107900,98900,109000,98200,588458,62562883750,00,0.00,N,2,8300, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 622951883425..7b790150c6ee 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 +20250416,5440,5560,5560,5410,64780,354129010,00,0.00,N,5,-120, 20250415,5560,5440,5560,5410,84060,463644620,00,0.00,N,2,120, 20250414,5440,5320,5550,5300,89480,485879495,00,0.00,N,2,120, 20250411,5320,5190,5320,5100,94257,495375465,00,0.00,N,2,90, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index d7c6b631557e..d05414f40ce1 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 +20250416,3720,3715,3980,3700,401767,1534802026,00,0.00,N,2,5, 20250415,3715,3685,3720,3645,69780,257497551,00,0.00,N,2,30, 20250414,3685,3745,3745,3595,55117,202403814,00,0.00,N,2,70, 20250411,3615,3490,3645,3470,87091,311203985,00,0.00,N,2,95, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 4658160ec196..ebc1e92cc988 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 +20250416,1259,1296,1344,1259,84414,108471849,00,0.00,N,5,-37, 20250415,1296,1280,1360,1280,79770,104651957,00,0.00,N,2,16, 20250414,1280,1274,1365,1270,165543,219016752,00,0.00,N,2,11, 20250411,1269,1241,1269,1220,39816,49878483,00,0.00,N,2,30, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index c21edb7f46bb..4ee426d45834 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 +20250416,16340,16770,16770,16330,13752,226885730,00,0.00,N,5,-240, 20250415,16580,16670,16750,16450,13301,220803995,00,0.00,N,5,-30, 20250414,16610,16340,16630,16250,26490,437167740,00,0.00,N,2,280, 20250411,16330,16190,16400,16120,18470,299915500,00,0.00,N,2,50, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 48279daed89d..d3ccd02718ec 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 +20250416,1601,1655,1655,1600,3401,5482622,00,0.00,N,5,-7, 20250415,1608,1687,1687,1608,20873,34597058,00,0.00,N,5,-55, 20250414,1663,1677,1677,1656,1923,3196880,00,0.00,N,2,8, 20250411,1655,1745,1745,1632,2439,4133894,00,0.00,N,2,40, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 48a07e52bd0c..cb330592bb52 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 +20250416,16340,16690,16850,16300,38501,638143870,00,0.00,N,5,-310, 20250415,16650,16620,16810,16300,32380,537143575,00,0.00,N,2,30, 20250414,16620,17040,17040,16250,59528,984074820,00,0.00,N,5,-470, 20250411,17090,17190,17190,16515,75344,1267242415,00,0.00,N,5,-110, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index be185b02deeb..0084dfd07aa1 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 +20250416,595,595,605,595,26677,16015181,00,0.00,N,3,0, 20250415,595,599,603,580,34895,20540378,00,0.00,N,5,-4, 20250414,599,584,609,584,30927,18469392,00,0.00,N,2,15, 20250411,584,575,592,575,85879,50077664,00,0.00,N,2,9, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index d4f7c46c07c1..53bdb3772fa0 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 +20250416,19670,19050,20550,18800,48553,948666870,00,0.00,N,2,430, 20250415,19240,19050,19290,18860,28364,540120785,00,0.00,N,5,-10, 20250414,19250,18650,19250,18650,37392,709394875,00,0.00,N,2,640, 20250411,18610,18350,18800,17950,58869,1087011170,00,0.00,N,2,140, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index 4bee2397330c..7653e71ffc0f 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 +20250416,4620,4710,4735,4615,104568,487012262,00,0.00,N,5,-60, 20250415,4680,4560,4710,4500,159645,739521595,00,0.00,N,2,140, 20250414,4540,4550,4605,4485,83371,378944395,00,0.00,N,2,90, 20250411,4450,4340,4450,4280,33733,147377505,00,0.00,N,2,95, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index cdde6be16e24..18a5786f3677 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 +20250416,332000,327500,336500,320500,67333,22206973750,00,0.00,N,2,1500, 20250415,330500,350000,350000,328000,70341,23446554500,00,0.00,N,5,-16000, 20250414,346500,339500,349500,335000,39450,13559077500,00,0.00,N,2,5500, 20250411,341000,330500,350500,327000,87562,29869888500,00,0.00,N,2,7500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index e454706b205f..0d1886f2e008 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 +20250416,5320,5460,5470,5310,66851,358970145,00,0.00,N,5,-140, 20250415,5460,5330,5470,5330,58003,314309135,00,0.00,N,2,110, 20250414,5350,5390,5500,5350,64810,350970845,00,0.00,N,5,-30, 20250411,5380,5190,5380,5050,70553,370466850,00,0.00,N,2,180, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index 949504ce4450..f98b622d8f2f 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 +20250416,682,695,710,677,54977,37799907,00,0.00,N,5,-12, 20250415,694,705,720,690,85000,59730841,00,0.00,N,5,-11, 20250414,705,666,711,666,132616,92974584,00,0.00,N,2,39, 20250411,666,647,679,634,112257,72846482,00,0.00,N,2,12, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 718354565508..50cfd00bbbea 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 +20250416,942,930,943,927,67745,63453849,00,0.00,N,2,13, 20250415,929,926,935,920,103673,96076992,00,0.00,N,2,3, 20250414,926,921,929,913,238736,219671487,00,0.00,N,2,5, 20250411,921,922,929,910,78189,71913152,00,0.00,N,5,-6, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 16cf68de819e..a3a989aaef23 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 +20250416,72300,74000,75000,71600,62064,4557055500,00,0.00,N,5,-1000, 20250415,73300,73700,74400,72700,43612,3210355500,00,0.00,N,3,0, 20250414,73300,73400,73700,71700,47017,3427233000,00,0.00,N,5,-100, 20250411,73400,69100,73800,68500,42356,3052704350,00,0.00,N,2,2500, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 80f5d2d64687..987200ade002 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 +20250416,45600,45200,45900,45100,9321,424178000,00,0.00,N,2,450, 20250415,45150,44150,45600,44150,12068,546109500,00,0.00,N,2,950, 20250414,44200,43800,44250,43700,4847,212982350,00,0.00,N,2,700, 20250411,43500,42550,43550,42450,7322,315903000,00,0.00,N,2,550, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index b0487406d7aa..e4abaa7a2450 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 +20250416,1246,1221,1250,1206,46039,56509364,00,0.00,N,2,25, 20250415,1221,1197,1221,1196,44460,53731645,00,0.00,N,2,28, 20250414,1193,1199,1203,1185,35484,42371539,00,0.00,N,2,6, 20250411,1187,1188,1190,1170,41095,48564108,00,0.00,N,5,-1, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 1ee9bf419d2b..a68a4538c5dd 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 +20250416,8260,8550,8550,8180,16375,135443710,00,0.00,N,5,-220, 20250415,8480,8450,8580,8290,10728,90381760,00,0.00,N,2,100, 20250414,8380,8630,8630,8200,14875,124794190,00,0.00,N,5,-20, 20250411,8400,8070,8400,7810,8375,67214100,00,0.00,N,2,330, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index 1eb79425f534..57d57b707e47 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 +20250416,2595,2620,2765,2575,9227,24132775,00,0.00,N,5,-55, 20250415,2650,2625,2760,2605,6821,18084385,00,0.00,N,2,25, 20250414,2625,2640,2640,2505,7364,19016025,00,0.00,N,2,55, 20250411,2570,2495,2590,2495,16332,41474557,00,0.00,N,2,45, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 06a274e225ab..78c978ed281a 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 +20250416,5720,5800,5840,5670,126323,725979160,00,0.00,N,5,-10, 20250415,5730,5600,5850,5590,260722,1496302730,00,0.00,N,2,110, 20250414,5620,5570,5640,5500,180989,1008386700,00,0.00,N,2,20, 20250411,5600,5560,5690,5380,265562,1464069220,00,0.00,N,5,-50, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index b5d2fd3b4616..7797926c755d 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 +20250416,7160,7200,7240,7010,241665,1717344525,00,0.00,N,5,-100, 20250415,7260,7120,7360,6860,439130,3158936380,00,0.00,N,2,170, 20250414,7090,6980,7450,6800,759786,5400098745,00,0.00,N,2,640, 20250411,6450,6080,6450,6040,207438,1307887510,00,0.00,N,2,270, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 00011adf056b..17fb39ebb076 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 +20250416,8840,8270,8885,8010,227429,1911971785,00,0.00,N,2,1040, 20250415,7800,8200,8200,7390,120002,927409955,00,0.00,N,5,-380, 20250414,8180,8270,8270,7870,79123,638002070,00,0.00,N,2,80, 20250411,8100,7290,8100,7020,107596,822655530,00,0.00,N,2,700, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 88c50f912c08..06cf933d163e 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 +20250416,1222,1294,1397,1212,1453316,1914036196,00,0.00,N,5,-72, 20250415,1294,1341,1348,1251,1068254,1372733237,00,0.00,N,5,-46, 20250414,1340,1243,1570,1230,9776771,14229563582,00,0.00,N,2,132, 20250411,1208,1250,1310,1135,746748,916454089,00,0.00,N,5,-45, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index efa49a3d5dc6..4d07fc5477be 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 +20250416,3920,3900,3940,3835,9295,36358405,00,0.00,N,2,20, 20250415,3900,3860,3900,3825,7173,27710810,00,0.00,N,2,40, 20250414,3860,3735,3875,3735,7792,30007817,00,0.00,N,2,25, 20250411,3835,3850,3870,3715,6761,25749865,00,0.00,N,2,5, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index ff3b8d07b365..56cf70295291 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,6400,6400,6400,6400,1,6400,00,0.00,N,2,60, +20250416,6290,6400,6400,6400,0,0,00,0.00,Y,5,-110, +20250415,6400,6400,6400,6400,1,6400,00,0.00,Y,2,60, 20250414,6340,6020,6340,6020,301,1812340,00,0.00,N,5,-50, 20250411,6390,6030,6390,6020,403,2427150,00,0.00,N,3,0, 20250410,6390,6390,6790,6010,3106,18940480,00,0.00,N,2,210, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 99c29e27a1e0..93a19c496743 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 +20250416,307,332,332,267,11,3267,00,0.00,N,5,-4, 20250415,311,318,349,276,7068,2053704,00,0.00,N,5,-7, 20250414,318,280,320,254,12330,3471282,00,0.00,N,2,38, 20250411,280,355,355,271,22010,6106986,00,0.00,N,5,-37, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 165c29c04337..88c73eb0c7b0 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 +20250416,8260,8240,8410,8160,32868,272235765,00,0.00,N,2,180, 20250415,8080,7970,8080,7920,6020,48038470,00,0.00,N,2,120, 20250414,7960,7730,7960,7730,12221,96356410,00,0.00,N,2,240, 20250411,7720,7840,8040,7710,34710,271088250,00,0.00,N,5,-160, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 72080e5bf8d8..74fea745bdb0 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250416,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250415,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250414,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, 20250411,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250410,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 7f948d028bec..7b6c6cf3b060 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 -20250415,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250416,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250415,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250414,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250411,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250410,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 81e1ac6a21af..ea5ac4c5f260 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 +20250416,4530,4575,4640,4485,37484,171558660,00,0.00,N,5,-50, 20250415,4580,4515,4600,4450,30992,140871310,00,0.00,N,2,65, 20250414,4515,4340,4515,4340,50944,226426920,00,0.00,N,2,175, 20250411,4340,4375,4380,4305,38602,167389975,00,0.00,N,5,-30, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index de6aca0c2364..daec0fd66bd6 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 +20250416,5070,5100,5130,5030,58610,297498010,00,0.00,N,5,-40, 20250415,5110,5020,5120,5000,66985,340203695,00,0.00,N,2,90, 20250414,5020,4930,5050,4930,70325,351003992,00,0.00,N,2,85, 20250411,4935,4780,4965,4765,60241,292917159,00,0.00,N,2,105, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index e2b130999932..8278981db28a 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 -20250415,640,640,640,640,0,0,00,0.00,Y,3,0, +20250416,640,640,640,640,0,0,00,0.00,Y,3,0, +20250415,640,640,640,640,0,0,00,0.00,Y,0,0, 20250414,640,640,640,640,0,0,00,0.00,Y,0,0, 20250411,640,640,640,640,0,0,00,0.00,N,0,0, 20250410,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 04ac406b841a..ef589e83b970 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 +20250416,264,266,266,263,456253,120848833,00,0.00,N,5,-1, 20250415,265,265,266,262,606399,160018876,00,0.00,N,2,2, 20250414,263,263,269,261,620522,163481452,00,0.00,N,3,0, 20250411,263,261,266,260,525846,138747938,00,0.00,N,5,-1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 9906f91066b2..5acd4668f700 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 +20250416,7010,7030,7090,6970,666,4661895,00,0.00,N,5,-20, 20250415,7030,6970,7140,6950,781,5470165,00,0.00,N,5,-60, 20250414,7090,6750,7100,6750,2718,18858670,00,0.00,N,2,270, 20250411,6820,6820,6960,6820,108,737680,00,0.00,N,3,0, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 4c4740aaf9de..1383c8463fc8 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 +20250416,704,708,708,696,82228,57726867,00,0.00,N,5,-4, 20250415,708,700,708,699,67451,47338605,00,0.00,N,2,8, 20250414,700,683,700,678,106804,73645625,00,0.00,N,2,14, 20250411,686,671,686,667,19229,13035834,00,0.00,N,2,14, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 95600ba63b45..e2f657abf545 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 +20250416,5120,5250,5350,5090,32100,165122230,00,0.00,N,5,-170, 20250415,5290,5290,5300,5230,966,5096440,00,0.00,N,3,0, 20250414,5290,5230,5350,5200,3906,20528850,00,0.00,N,5,-10, 20250411,5300,5180,5300,5150,8556,44649800,00,0.00,N,2,60, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 366ebd0a65cd..30e5978e4721 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 +20250416,1864,1925,1925,1861,110981,209315530,00,0.00,N,5,-54, 20250415,1918,1937,1938,1900,74093,141791856,00,0.00,N,5,-4, 20250414,1922,1928,1943,1907,104599,201078716,00,0.00,N,5,-6, 20250411,1928,1914,2025,1901,151486,292436127,00,0.00,N,2,14, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 85a62f7c7dd7..dc638c6bf822 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 +20250416,1060,1056,1066,1047,18768,19822948,00,0.00,N,2,4, 20250415,1056,1052,1068,1038,27985,29304450,00,0.00,N,2,4, 20250414,1052,1041,1075,1031,44703,47165892,00,0.00,N,2,10, 20250411,1042,1005,1044,1005,61562,63156838,00,0.00,N,2,37, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 745a7922235a..293aa6d97933 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 +20250416,3310,3290,3365,3265,20620,67916815,00,0.00,N,5,-5, 20250415,3315,3245,3325,3245,27434,90135035,00,0.00,N,2,40, 20250414,3275,3280,3300,3230,19515,63649854,00,0.00,N,2,45, 20250411,3230,3260,3260,3200,5828,18750016,00,0.00,N,5,-30, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index e993f10558a7..8978397245b7 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 +20250416,3930,4015,4015,3920,40882,161110170,00,0.00,N,5,-85, 20250415,4015,4035,4035,3955,33888,135091948,00,0.00,N,5,-25, 20250414,4040,4075,4095,3940,68578,275150051,00,0.00,N,5,-55, 20250411,4095,4075,4185,3975,60322,244540639,00,0.00,N,5,-50, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 0f2a79dd33ac..6c257441557b 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 +20250416,6360,6350,6400,6290,17143,108326555,00,0.00,N,2,10, 20250415,6350,6340,6440,6270,20925,132377835,00,0.00,N,5,-10, 20250414,6360,6300,6450,6300,25978,165702440,00,0.00,N,2,60, 20250411,6300,6040,6370,6000,33305,206178155,00,0.00,N,2,190, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index 7b4f9790f7a7..2b46bd0fd572 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 +20250416,5750,5820,5900,5700,466863,2719932845,00,0.00,N,5,-50, 20250415,5800,5700,5880,5640,619128,3581479090,00,0.00,N,2,80, 20250414,5720,5520,6040,5490,1946726,11309427375,00,0.00,N,2,200, 20250411,5520,5280,5530,5280,357040,1934758340,00,0.00,N,2,180, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 4f25d26b1c73..53950d459415 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 +20250416,4800,5000,5000,4800,11106,54427180,00,0.00,N,5,-195, 20250415,4995,5000,5050,4945,9408,46891670,00,0.00,N,5,-5, 20250414,5000,5010,5090,4970,16979,84940350,00,0.00,N,5,-10, 20250411,5010,4810,5020,4745,22594,111022900,00,0.00,N,2,205, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index e486a71fd5c7..ceed3aa075c9 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 +20250416,6170,6530,6540,6100,457595,2893300955,00,0.00,N,5,-360, 20250415,6530,6620,6760,6290,698206,4547053855,00,0.00,N,5,-10, 20250414,6540,6660,6660,6360,386436,2526647400,00,0.00,N,5,-160, 20250411,6700,6820,6920,6540,646513,4323900480,00,0.00,N,5,-40, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 23d692dd084e..d10367927371 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 +20250416,953,946,968,929,86850,83193556,00,0.00,N,3,0, 20250415,953,962,987,943,65305,62258463,00,0.00,N,5,-7, 20250414,960,938,990,938,313952,305592075,00,0.00,N,2,17, 20250411,943,902,954,902,26859,24814635,00,0.00,N,5,-3, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index f16224827344..372b655e3038 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 +20250416,31650,33200,33300,31600,97426,3164090150,00,0.00,N,5,-1550, 20250415,33200,32300,34200,31800,368156,12248403625,00,0.00,N,2,1850, 20250414,31350,31750,31900,30650,121168,3783179125,00,0.00,N,2,750, 20250411,30600,27200,31200,26800,323846,9628453900,00,0.00,N,2,3000, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index fde18c2c3d4a..0dcac40c6915 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 +20250416,1963,1977,1987,1910,37245,73029092,00,0.00,N,5,-14, 20250415,1977,1959,1998,1943,20160,39759220,00,0.00,N,5,-1, 20250414,1978,1990,1997,1830,83733,163812689,00,0.00,N,2,4, 20250411,1974,1818,2040,1818,193978,381360680,00,0.00,N,2,142, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 60c828642779..a76efacc6a78 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 +20250416,11070,11170,11170,10800,44601,490077175,00,0.00,N,5,-70, 20250415,11140,10880,11160,10790,68680,756126820,00,0.00,N,2,330, 20250414,10810,10690,10810,10590,27861,299308575,00,0.00,N,2,170, 20250411,10640,10340,10640,10130,29803,312282655,00,0.00,N,2,190, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index df9863c48c6b..a961b0210fa0 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 +20250416,6670,6860,6880,6620,108724,731024335,00,0.00,N,5,-180, 20250415,6850,6790,6850,6620,102834,695148765,00,0.00,N,2,200, 20250414,6650,6660,6810,6630,114522,767771510,00,0.00,N,2,10, 20250411,6640,6410,6650,6350,131749,854128740,00,0.00,N,2,80, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 3d648ea2dabb..99c007e91df4 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 +20250416,38200,38350,39000,37950,187366,7228021425,00,0.00,N,5,-150, 20250415,38350,38350,38850,38150,220492,8472554100,00,0.00,N,2,350, 20250414,38000,37600,38100,37350,207561,7853999850,00,0.00,N,2,100, 20250411,37900,37050,38000,36900,168457,6342837650,00,0.00,N,2,150, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 837bb549b5ce..027d7ba58936 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 +20250416,31600,32450,33350,31450,453419,14702491250,00,0.00,N,5,-1550, 20250415,33150,33100,33500,32350,327351,10798804125,00,0.00,N,2,250, 20250414,32900,33500,33500,32350,410208,13482328025,00,0.00,N,2,300, 20250411,32600,29900,32850,29550,714635,22728969525,00,0.00,N,2,1950, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 1245738bbd02..b356234b7764 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 +20250416,72600,72200,75000,72200,214458,15775770150,00,0.00,N,2,200, 20250415,72400,73700,73700,71900,168511,12235109700,00,0.00,N,5,-600, 20250414,73000,73000,73700,71500,317647,23072577300,00,0.00,N,2,2100, 20250411,70900,66500,71100,66200,353086,24673898350,00,0.00,N,2,3700, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 2e34eefe93da..ec0c7d107361 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 +20250416,2890,2785,2980,2775,1371,3826260,00,0.00,N,2,100, 20250415,2790,2800,2885,2760,9477,26390780,00,0.00,N,5,-5, 20250414,2795,2980,2980,2750,19073,53029490,00,0.00,N,5,-65, 20250411,2860,2900,2900,2800,2698,7630175,00,0.00,N,5,-35, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index a5fedecaa195..f7f5f1413ac9 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 +20250416,2365,2385,2415,2350,151424,359862302,00,0.00,N,5,-45, 20250415,2410,2435,2550,2370,803285,1973208624,00,0.00,N,2,75, 20250414,2335,2290,2340,2265,61636,144164724,00,0.00,N,2,50, 20250411,2285,2210,2290,2210,68195,154808131,00,0.00,N,2,55, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index d33691a37dc6..220c2ae8aadf 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 +20250416,21550,22150,23200,21050,2394650,52989140225,00,0.00,N,5,-1250, 20250415,22800,22500,23500,21600,3419089,77194110325,00,0.00,N,5,-150, 20250414,22950,22400,23300,22000,2579466,58499741175,00,0.00,N,2,400, 20250411,22550,24100,24400,21900,7380682,170322982225,00,0.00,N,2,150, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 9fcff3ad7ec3..8c4ddddb5fa8 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 +20250416,6840,6920,6930,6810,22824,156462875,00,0.00,N,5,-90, 20250415,6930,6760,6930,6750,22660,155613600,00,0.00,N,2,110, 20250414,6820,6800,6880,6700,18999,129498410,00,0.00,N,2,40, 20250411,6780,6680,6790,6570,25983,174243160,00,0.00,N,2,90, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index eb89dffafa7a..adf87eb16b32 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 +20250416,11250,11380,11880,11100,1269935,14559590255,00,0.00,N,2,130, 20250415,11120,11870,12440,10860,3025419,35558588090,00,0.00,N,5,-750, 20250414,11870,11550,12190,11300,1562803,18576308075,00,0.00,N,2,200, 20250411,11670,11550,12800,11360,4025092,48557483665,00,0.00,N,2,90, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 88518981c3bc..d541fd374b65 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 +20250416,26300,27800,27900,26200,248850,6692990000,00,0.00,N,5,-2200, 20250415,28500,28150,29250,28050,123284,3543751900,00,0.00,N,2,250, 20250414,28250,28350,28750,27850,121089,3430313375,00,0.00,N,2,550, 20250411,27700,27400,28000,26550,118143,3196784400,00,0.00,N,3,0, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 3c30305d8bdb..c86981bc58e2 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 +20250416,3415,3420,3475,3350,51878,176664548,00,0.00,N,2,40, 20250415,3375,3430,3475,3340,65237,220912209,00,0.00,N,5,-115, 20250414,3490,3445,3535,3310,137406,476449160,00,0.00,N,5,-10, 20250411,3500,3100,3575,3100,532465,1806682128,00,0.00,N,2,470, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 0e86814c36d9..702ba996b6ee 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 +20250416,1930,2090,2145,1924,120523,241328513,00,0.00,N,5,-115, 20250415,2045,1830,2080,1821,333093,658545167,00,0.00,N,2,187, 20250414,1858,1696,1865,1646,161424,284914515,00,0.00,N,2,169, 20250411,1689,1645,1692,1625,41128,67986615,00,0.00,N,2,27, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index b1b4cf98e094..0ea78ffb181e 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 +20250416,9730,10050,10050,9540,187066,1829212895,00,0.00,N,5,-520, 20250415,10250,9990,10430,9720,247054,2499958790,00,0.00,N,2,360, 20250414,9890,10210,10360,9750,193268,1938419075,00,0.00,N,3,0, 20250411,9890,9370,9910,9350,242281,2336401680,00,0.00,N,2,50, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 26e5ae8c7429..f86f1b3d657c 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 +20250416,2250,2220,2265,2175,3977,8853470,00,0.00,N,2,55, 20250415,2195,2215,2220,2190,2315,5093590,00,0.00,N,5,-25, 20250414,2220,2265,2265,2195,1091,2413470,00,0.00,N,2,15, 20250411,2205,2205,2220,2150,5464,11950635,00,0.00,N,3,0, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index 0e5c885365bd..5ed1a881c4d4 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 +20250416,10470,11480,11480,10050,1803,18400160,00,0.00,N,5,-420, 20250415,10890,11240,11240,10550,154,1631070,00,0.00,N,2,90, 20250414,10800,10730,11340,10400,6120,65797870,00,0.00,N,2,410, 20250411,10390,10700,10700,10210,659,6800190,00,0.00,N,5,-100, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index eec8dff31270..aa670552b463 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 +20250416,5890,5960,6040,5840,283896,1684507955,00,0.00,N,5,-100, 20250415,5990,6370,6380,5880,1363894,8360076935,00,0.00,N,2,240, 20250414,5750,5610,5820,5580,219272,1257422530,00,0.00,N,2,170, 20250411,5580,5550,5640,5440,218681,1212321625,00,0.00,N,5,-50, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 4b153df10367..5c5c0cb46152 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 +20250416,6920,6980,7050,6910,13778,95802515,00,0.00,N,5,-50, 20250415,6970,7050,7050,6850,19020,131645150,00,0.00,N,5,-10, 20250414,6980,6870,7070,6770,22901,158716050,00,0.00,N,2,130, 20250411,6850,6850,6910,6820,8691,59714005,00,0.00,N,3,0, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 122e954d71b6..a8f04df8eb62 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 +20250416,44850,44850,48850,44450,59460,2735142750,00,0.00,N,3,0, 20250415,44850,44800,44950,44350,8892,396970650,00,0.00,N,2,200, 20250414,44650,43900,44800,43500,4934,219307650,00,0.00,N,2,900, 20250411,43750,42800,43900,42800,6259,271801800,00,0.00,N,2,400, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 5d2580466356..a002eec5a18a 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 +20250416,8970,9230,9330,8900,21622,195280260,00,0.00,N,5,-330, 20250415,9300,9290,9380,9060,18239,169025220,00,0.00,N,2,10, 20250414,9290,8980,9300,8960,35731,325941290,00,0.00,N,2,310, 20250411,8980,8880,8980,8770,9645,85580135,00,0.00,N,3,0, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index dbe385081f5e..427e8d140132 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 +20250416,3880,3900,3995,3860,102150,400742168,00,0.00,N,5,-50, 20250415,3930,3920,3990,3850,70223,276869952,00,0.00,N,2,10, 20250414,3920,3920,4040,3780,131065,508728660,00,0.00,N,2,125, 20250411,3795,3660,3795,3590,92489,342782742,00,0.00,N,2,75, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index accb4e491a8f..2e946e433611 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 +20250416,38050,39550,39550,38000,28102,1083297950,00,0.00,N,5,-1900, 20250415,39950,39800,40350,39150,35856,1425513875,00,0.00,N,2,1100, 20250414,38850,39300,39450,38350,37708,1464626450,00,0.00,N,2,350, 20250411,38500,37250,38500,37200,14068,534232250,00,0.00,N,2,350, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index 13c258c63cd7..eee22de8171a 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 +20250416,2320,2345,2350,2320,26830,62606365,00,0.00,N,5,-30, 20250415,2350,2340,2370,2315,17190,40232195,00,0.00,N,2,10, 20250414,2340,2315,2350,2290,27011,62879626,00,0.00,N,2,25, 20250411,2315,2285,2335,2285,15687,36349905,00,0.00,N,5,-20, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 8a8e87d1c431..83aa08506675 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 +20250416,8250,8790,8790,8240,98175,830889270,00,0.00,N,5,-330, 20250415,8580,8510,8690,8350,95962,819527225,00,0.00,N,2,80, 20250414,8500,8410,8600,8350,93891,793839170,00,0.00,N,2,170, 20250411,8330,8080,8370,7960,56788,465488670,00,0.00,N,2,210, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 74db80bbc664..bd39eced8f9f 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 +20250416,8820,9050,9210,8670,446658,3988191580,00,0.00,N,5,-140, 20250415,8960,9150,9150,8750,498371,4454540700,00,0.00,N,5,-210, 20250414,9170,9360,9780,8950,1134963,10633257365,00,0.00,N,2,170, 20250411,9000,9350,9510,8750,549983,4942973255,00,0.00,N,5,-460, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index af667eca619b..69753b6296d1 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 +20250416,3265,3300,3300,3200,2409,7803155,00,0.00,N,5,-5, 20250415,3270,3345,3345,3240,8288,27195930,00,0.00,N,5,-20, 20250414,3290,3200,3300,3200,6037,19638215,00,0.00,N,2,90, 20250411,3200,3005,3200,3005,22107,67687165,00,0.00,N,2,195, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 9c770ca55c0c..2d91dc8eea4a 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 -20250415,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250416,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250415,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250414,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250411,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250410,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 9a74ae7d4197..3df4ba16303f 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 +20250416,8960,9010,9270,8920,96852,876589680,00,0.00,N,5,-220, 20250415,9180,9280,9335,8920,126512,1158518080,00,0.00,N,5,-100, 20250414,9280,9440,10280,9280,366639,3592846400,00,0.00,N,5,-40, 20250411,9320,8420,9390,8320,255778,2283652950,00,0.00,N,2,890, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index a09a54075ef3..e5033a3fc548 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 +20250416,4230,4390,4390,4230,66786,284824252,00,0.00,N,5,-160, 20250415,4390,4455,4470,4345,67899,299298183,00,0.00,N,5,-60, 20250414,4450,4530,4600,4410,63355,283238428,00,0.00,N,5,-115, 20250411,4565,4645,4645,4400,40775,183489740,00,0.00,N,2,10, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 2aa165ef34ba..cd43f0e61ebb 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 +20250416,1544,1526,1559,1525,47398,73170689,00,0.00,N,2,24, 20250415,1520,1542,1542,1504,33761,51257893,00,0.00,N,2,3, 20250414,1517,1483,1536,1475,42354,63946076,00,0.00,N,2,36, 20250411,1481,1466,1490,1452,56929,83894631,00,0.00,N,2,15, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index b3603a4642ed..339eb2c9fb94 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 +20250416,17260,17050,17440,16980,180802,3120696025,00,0.00,N,2,190, 20250415,17070,16850,17300,16850,287596,4911941715,00,0.00,N,2,70, 20250414,17000,16640,17100,16630,275260,4662045850,00,0.00,N,2,430, 20250411,16570,16510,16770,16200,337274,5587488185,00,0.00,N,5,-230, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 850710e68496..3661c40b4c9c 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 +20250416,6950,7050,7050,6820,1360,9426230,00,0.00,N,5,-50, 20250415,7000,7020,7020,6950,680,4744550,00,0.00,N,5,-30, 20250414,7030,7080,7080,6950,2846,19983400,00,0.00,N,5,-40, 20250411,7070,7090,7130,7000,5299,37642080,00,0.00,N,2,80, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 5454bacf4d0f..b45240ae4edd 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 +20250416,11230,11650,11650,11060,92954,1043387495,00,0.00,N,5,-340, 20250415,11570,12040,12050,11500,102904,1196392350,00,0.00,N,5,-430, 20250414,12000,12110,12340,11620,70922,854771700,00,0.00,N,2,50, 20250411,11950,11830,12130,11610,85332,1012417005,00,0.00,N,5,-120, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index fa8cf226b31d..22338e2f1a04 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 +20250416,1059,1038,1088,1025,300843,316253676,00,0.00,N,2,34, 20250415,1025,1028,1038,1020,74267,76217594,00,0.00,N,5,-3, 20250414,1028,1025,1029,1020,154824,158679755,00,0.00,N,2,4, 20250411,1024,1020,1025,1000,165765,168957188,00,0.00,N,2,9, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index c8fe530094ef..64132f3ac5de 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 +20250416,3000,3000,3020,2985,31022,92964820,00,0.00,N,2,5, 20250415,2995,2990,2995,2930,20241,60131335,00,0.00,N,2,20, 20250414,2975,2910,2985,2910,17116,50629072,00,0.00,N,2,45, 20250411,2930,2915,2940,2895,10598,30985135,00,0.00,N,2,10, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index e04918988210..22c48be3834b 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 +20250416,8190,8600,8640,8170,540218,4492727845,00,0.00,N,5,-510, 20250415,8700,8580,8790,8440,525497,4541895690,00,0.00,N,2,100, 20250414,8600,8760,8820,8480,481463,4151288130,00,0.00,N,5,-30, 20250411,8630,8160,8650,8150,431158,3640355695,00,0.00,N,2,260, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 9f291a358064..ac857c5a1fa0 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 +20250416,18760,19330,19340,18700,173083,3280719150,00,0.00,N,5,-580, 20250415,19340,19020,19470,18990,210164,4048048595,00,0.00,N,2,350, 20250414,18990,18440,19070,18350,229933,4331166050,00,0.00,N,2,730, 20250411,18260,17750,18310,17610,199014,3586731635,00,0.00,N,2,110, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index dab5dc582525..6d0f80911789 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 +20250416,2295,2390,2390,2150,1902,4107030,00,0.00,N,5,-100, 20250415,2395,2710,2710,2305,426,982425,00,0.00,N,5,-315, 20250414,2710,2710,2710,2710,1,2710,00,0.00,N,2,135, 20250411,2575,2690,2690,2260,3,7525,00,0.00,N,2,120, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 4e886105514f..11740bbd0870 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 +20250416,3345,3325,3455,3290,26883,90248115,00,0.00,N,5,-15, 20250415,3360,3340,3395,3250,22888,75750125,00,0.00,N,2,20, 20250414,3340,3440,3440,3340,21058,71200750,00,0.00,N,5,-115, 20250411,3455,3460,3550,3365,36344,125165385,00,0.00,N,5,-5, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 834f9504c4d5..ba3b6d2f1c25 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 +20250416,15660,16570,16570,15580,126719,2015502840,00,0.00,N,5,-850, 20250415,16510,16610,16790,16480,62490,1039741470,00,0.00,N,5,-60, 20250414,16570,16120,16830,16120,67030,1115437670,00,0.00,N,2,610, 20250411,15960,15940,16030,15700,70992,1130714730,00,0.00,N,5,-40, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index e13798724cfe..8f9118f62560 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 +20250416,8270,9230,9520,8120,2037144,17721177905,00,0.00,N,5,-20, 20250415,8290,8200,8300,8130,95452,786325335,00,0.00,N,2,90, 20250414,8200,8100,8210,8050,169932,1384206930,00,0.00,N,2,140, 20250411,8060,7690,8250,7650,308930,2481141705,00,0.00,N,2,290, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 986825dfba13..26619f0aecfa 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 +20250416,1719,1859,1859,1719,77189,137463353,00,0.00,N,5,-140, 20250415,1859,1913,1913,1780,69679,128147179,00,0.00,N,5,-54, 20250414,1913,1760,1933,1714,178206,325669637,00,0.00,N,2,153, 20250411,1760,1634,1788,1623,154520,268357771,00,0.00,N,2,126, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 7cf6e6dc74e6..878f9c2b81c3 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,11250,9800,11250,9800,13,131750,00,0.00,N,2,1450, +20250416,11250,11250,11250,11250,0,0,00,0.00,Y,3,0, +20250415,11250,9800,11250,9800,13,131750,00,0.00,Y,2,1450, 20250414,9800,9400,9800,8800,69,636800,00,0.00,N,2,200, 20250411,9600,9200,9600,8800,32,292200,00,0.00,N,3,0, 20250410,9600,9000,9600,8800,26,236600,00,0.00,N,2,200, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 2019b7bddb67..2e0a625c6571 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 +20250416,20700,20450,21100,20150,35967,735957500,00,0.00,N,3,0, 20250415,20700,21200,21200,20000,50266,1027628600,00,0.00,N,5,-500, 20250414,21200,19100,22500,19100,184936,3940247080,00,0.00,N,2,2150, 20250411,19050,19250,19250,18470,58113,1090370270,00,0.00,N,5,-180, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index e543dedb493a..55eac2f3be86 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 +20250416,5110,5590,5590,5000,18702,94023330,00,0.00,N,5,-440, 20250415,5550,5600,5600,5300,5533,29375070,00,0.00,N,2,290, 20250414,5260,5940,5940,5030,5681,29165210,00,0.00,N,5,-540, 20250411,5800,5800,5800,5800,16,92800,00,0.00,N,2,20, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index b2b404791d59..de6d12149e95 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 +20250416,1898,1907,1953,1889,418792,805327940,00,0.00,N,5,-9, 20250415,1907,1960,2020,1880,406328,786580177,00,0.00,N,5,-49, 20250414,1956,1911,1975,1900,269678,522096945,00,0.00,N,2,45, 20250411,1911,1860,1987,1835,378302,728590405,00,0.00,N,2,51, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index 4101f053e113..1b61377111fa 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 +20250416,80000,80700,81200,79400,27489,2200530900,00,0.00,N,5,-300, 20250415,80300,79700,82400,78900,49962,4041990050,00,0.00,N,5,-100, 20250414,80400,78900,80600,78800,33884,2710532500,00,0.00,N,2,600, 20250411,79800,78400,80400,78400,25780,2048952700,00,0.00,N,5,-600, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 9d4e9c749b91..f5dc96cb600c 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 +20250416,21800,21600,22000,21550,56360,1230733550,00,0.00,N,3,0, 20250415,21800,21950,21950,20850,92503,1985579400,00,0.00,N,5,-50, 20250414,21850,21050,22000,20800,129648,2792214775,00,0.00,N,2,750, 20250411,21100,20250,21250,20200,129990,2716764775,00,0.00,N,2,700, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index ac09bde3cfa2..f63c5fbedc90 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 +20250416,16200,16510,16950,16060,150963,2497083475,00,0.00,N,5,-300, 20250415,16500,16400,16590,16310,68142,1123017085,00,0.00,N,3,0, 20250414,16500,16040,16500,15810,115290,1858972870,00,0.00,N,2,480, 20250411,16020,14920,16080,14920,167088,2621925730,00,0.00,N,2,850, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 7a3c2f033bc2..998df0822a5e 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 -20250415,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250416,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250415,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250414,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250411,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250410,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 85272086d7d4..1806413cc7c6 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 +20250416,10220,10280,10300,10150,28351,290504810,00,0.00,N,5,-30, 20250415,10250,10150,10300,10110,31540,322734205,00,0.00,N,2,130, 20250414,10120,10080,10200,10000,23645,238816390,00,0.00,N,2,40, 20250411,10080,10050,10120,9920,33269,332396595,00,0.00,N,2,30, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index d9599f27d1a3..0a7776d14242 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 +20250416,59000,59500,60700,58200,167017,9856865700,00,0.00,N,5,-1100, 20250415,60100,52500,61600,52300,396648,23314709600,00,0.00,N,2,7500, 20250414,52600,53500,53700,52000,109039,5752623350,00,0.00,N,5,-300, 20250411,52900,51600,54600,51000,135704,7118121150,00,0.00,N,5,-100, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 58acbfe18ac3..88eb692e3cd6 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 +20250416,1065,1082,1082,1060,110165,117603829,00,0.00,N,5,-16, 20250415,1081,1074,1109,1074,78789,85493596,00,0.00,N,5,-15, 20250414,1096,1077,1098,1056,88976,96262398,00,0.00,N,2,18, 20250411,1078,1040,1080,1040,61414,65451253,00,0.00,N,2,8, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 1a860082030c..1a2b248d95c8 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 +20250416,450,452,462,449,57544,26274818,00,0.00,N,5,-2, 20250415,452,446,460,440,48382,21813279,00,0.00,N,2,8, 20250414,444,456,460,444,69337,31481713,00,0.00,N,5,-12, 20250411,456,450,458,443,69566,31480717,00,0.00,N,2,6, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 64e93617afee..f2ffc0452ff1 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,900,900,900,900,1,900,00,0.00,N,2,1, 20250415,899,899,899,715,722,516598,00,0.00,N,2,60, 20250414,839,839,839,839,8,6712,00,0.00,N,5,-60, 20250411,899,899,899,899,1,899,00,0.00,N,2,76, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 96a42cb7c66e..353a715c81ff 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 +20250416,3785,3935,3935,3700,89107,338296695,00,0.00,N,5,-50, 20250415,3835,3785,3950,3785,131055,508384584,00,0.00,N,2,45, 20250414,3790,3920,3935,3750,117201,450055825,00,0.00,N,5,-50, 20250411,3840,3700,3860,3510,192773,712173142,00,0.00,N,2,140, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index f8da790c2fa7..63d97ad88ced 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 +20250416,78400,77300,79300,77000,22057,1733786200,00,0.00,N,2,1100, 20250415,77300,77500,78300,77000,20403,1577859950,00,0.00,N,5,-500, 20250414,77800,76800,78300,75600,16371,1270002050,00,0.00,N,2,1000, 20250411,76800,74000,77100,73600,17130,1300136900,00,0.00,N,2,1000, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 3c9b2c950e00..b108690e8896 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 +20250416,7370,7530,7530,7250,19757,145707475,00,0.00,N,5,-160, 20250415,7530,7490,7610,7330,39908,299543520,00,0.00,N,2,40, 20250414,7490,7340,7540,7240,52344,387455965,00,0.00,N,2,150, 20250411,7340,7080,7340,6980,45435,330222700,00,0.00,N,2,250, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 81ae6ca583a5..1054f50386de 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 +20250416,3180,3250,3300,3180,63451,204498992,00,0.00,N,5,-70, 20250415,3250,3160,3265,3140,57813,185083650,00,0.00,N,2,65, 20250414,3185,3200,3350,3150,99584,323079559,00,0.00,N,5,-15, 20250411,3200,3320,3325,3110,68146,217778646,00,0.00,N,5,-35, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index 950f83e390ee..c9300cd9bbfa 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 +20250416,3405,3425,3455,3390,38100,130151627,00,0.00,N,5,-15, 20250415,3420,3465,3470,3410,33630,115499564,00,0.00,N,5,-45, 20250414,3465,3420,3470,3375,48383,165526701,00,0.00,N,2,65, 20250411,3400,3335,3425,3320,33434,112996848,00,0.00,N,2,45, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index e2008e324548..178cac9700c4 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 +20250416,3430,3475,3495,3400,66488,229198930,00,0.00,N,5,-20, 20250415,3450,3350,3505,3270,83286,285130730,00,0.00,N,2,115, 20250414,3335,3290,3370,3250,88061,292175420,00,0.00,N,2,40, 20250411,3295,3140,3300,3100,58016,185786686,00,0.00,N,2,155, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index c61e4e5a9b99..cf156df96fd8 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 +20250416,1709,1750,1754,1694,243779,419782866,00,0.00,N,5,-41, 20250415,1750,1700,1754,1670,453285,773802589,00,0.00,N,2,19, 20250414,1731,1709,1758,1693,378798,657901173,00,0.00,N,2,21, 20250411,1710,1635,1732,1590,530967,902020038,00,0.00,N,2,58, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 6b61623e7360..c27a5545e966 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 -20250415,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250416,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250415,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250414,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250411,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250410,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index ca627aae4e28..77160e210455 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 +20250416,10830,10990,11060,10830,4164,45419130,00,0.00,N,5,-160, 20250415,10990,10480,11000,10350,6252,66819675,00,0.00,N,2,590, 20250414,10400,10500,10700,10400,5913,62057765,00,0.00,N,5,-50, 20250411,10450,10140,10450,10100,3735,38160835,00,0.00,N,2,190, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index be124b62cac4..b32fa37b116a 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 +20250416,2580,2640,2640,2580,9079,23593150,00,0.00,N,5,-60, 20250415,2640,2610,2650,2555,16736,43735840,00,0.00,N,2,50, 20250414,2590,2500,2590,2485,23184,59087770,00,0.00,N,2,110, 20250411,2480,2420,2485,2375,7951,19511865,00,0.00,N,2,60, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 068ec64bb3e9..1aaea9ac8c3f 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 +20250416,36250,35900,36750,35700,56557,2046493325,00,0.00,N,3,0, 20250415,36250,35850,36650,35200,62126,2225490550,00,0.00,N,2,300, 20250414,35950,35100,36600,35050,36302,1297005775,00,0.00,N,2,850, 20250411,35100,33300,35350,33200,47976,1651686750,00,0.00,N,2,750, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 2d0700d5230f..6d955d6ef049 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 +20250416,7000,7610,7770,6960,111829,815426670,00,0.00,N,5,-600, 20250415,7600,7250,7890,7120,309250,2320829665,00,0.00,N,2,490, 20250414,7110,6700,7460,6630,363606,2586094500,00,0.00,N,2,550, 20250411,6560,6520,6800,6450,147844,975335155,00,0.00,N,5,-210, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index 6955a3638f32..62818b777fa4 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 -20250415,1819,1819,1819,1819,1,1819,00,0.00,N,2,119, +20250416,1547,1819,1819,1819,0,0,00,0.00,Y,4,-272, +20250415,1819,1819,1819,1819,1,1819,00,0.00,Y,2,119, 20250414,1700,1745,1745,1484,23,37219,00,0.00,N,5,-45, 20250411,1745,1745,1745,1745,1,1745,00,0.00,N,1,227, 20250410,1518,1518,1518,1518,0,0,00,0.00,N,3,0, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 21a3c68d5d0f..bc077772e00b 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 +20250416,2200,2175,2215,2165,100017,219262033,00,0.00,N,2,20, 20250415,2180,2155,2190,2150,92510,200472705,00,0.00,N,2,10, 20250414,2170,2065,2270,2065,519898,1127587145,00,0.00,N,2,100, 20250411,2070,2050,2070,2035,34969,71767228,00,0.00,N,2,25, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index ac9c63720072..1663d1939abc 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 +20250416,4150,4260,4280,4140,41560,175640955,00,0.00,N,5,-150, 20250415,4300,4140,4335,4075,87079,367579684,00,0.00,N,2,155, 20250414,4145,4015,4150,3985,94166,383662541,00,0.00,N,2,145, 20250411,4000,3825,4030,3820,57890,229345540,00,0.00,N,2,150, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index 1e9f5fb4e040..425e4b0aca17 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 +20250416,1808,1810,1819,1786,174320,314247547,00,0.00,N,5,-1, 20250415,1809,1809,1815,1790,109336,197261266,00,0.00,N,2,1, 20250414,1808,1850,1878,1784,351392,638118711,00,0.00,N,2,24, 20250411,1784,1766,1784,1754,132549,236638298,00,0.00,N,2,14, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 7fad1fd6dbb2..78ac6fadb182 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 +20250416,12300,12260,12600,12210,25598,314356065,00,0.00,N,5,-110, 20250415,12410,12160,12420,12160,13112,162127080,00,0.00,N,2,150, 20250414,12260,12060,12320,12030,35070,428317380,00,0.00,N,2,230, 20250411,12030,11600,12100,11470,53309,634777240,00,0.00,N,2,290, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 10a813fd8418..1d60504453ce 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 +20250416,6030,6010,6030,5990,7714,46299070,00,0.00,N,2,20, 20250415,6010,5980,6010,5960,1525,9136430,00,0.00,N,2,30, 20250414,5980,5970,5990,5940,1839,10969980,00,0.00,N,2,40, 20250411,5940,5850,5950,5790,4680,27654150,00,0.00,N,2,90, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 188588cb66af..83f5f99cdc4c 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 +20250416,1942,1913,1948,1906,20029,38386540,00,0.00,N,2,29, 20250415,1913,1950,1950,1870,33299,63638134,00,0.00,N,5,-37, 20250414,1950,2025,2025,1950,40947,81265476,00,0.00,N,5,-75, 20250411,2025,1960,2025,1941,27017,53563412,00,0.00,N,2,65, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index e9640ab0c875..2457dacb6a3a 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 +20250416,15500,15580,15710,15320,3158,48803390,00,0.00,N,5,-150, 20250415,15650,15580,15680,15400,5017,78076895,00,0.00,N,5,-20, 20250414,15670,15960,15960,15520,3028,47319610,00,0.00,N,5,-110, 20250411,15780,15180,15800,15000,10424,160705390,00,0.00,N,2,480, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 76f35ae0cbe1..31b3e9a47536 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 -20250415,10390,10400,10400,10400,0,0,00,0.00,Y,5,-10, +20250416,10000,10390,10390,10390,0,0,00,0.00,Y,5,-390, +20250415,10390,10390,10390,10390,0,0,00,0.00,Y,3,-10, 20250414,10400,10400,10400,10400,0,0,00,0.00,Y,3,0, 20250411,10400,10400,10400,10400,0,0,00,0.00,N,3,0, 20250410,10400,10400,10400,10400,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 3e7e06c77f6f..a79879241623 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 +20250416,53100,53000,53600,52900,29775,1585323750,00,0.00,N,2,200, 20250415,52900,52600,53100,52600,24428,1291628350,00,0.00,N,2,200, 20250414,52700,53100,53100,52400,26806,1413037300,00,0.00,N,5,-400, 20250411,53100,50900,53300,50400,65744,3446027350,00,0.00,N,2,1700, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 57ac49459114..adc5aa569511 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 +20250416,9190,9200,9900,9110,123274,1178825790,00,0.00,N,5,-10, 20250415,9200,9000,9260,8890,15747,143209900,00,0.00,N,2,140, 20250414,9060,8880,9100,8740,13162,118271840,00,0.00,N,2,90, 20250411,8970,8870,9000,8700,13707,122243380,00,0.00,N,2,100, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 00f47b740dc8..ae590fd741bb 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 +20250416,3165,3165,3215,3070,66468,208382599,00,0.00,N,3,0, 20250415,3165,3040,3170,3010,124912,386821751,00,0.00,N,2,135, 20250414,3030,3210,3240,2970,314474,957055930,00,0.00,N,5,-180, 20250411,3210,3230,3230,3160,41620,132730630,00,0.00,N,5,-20, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 040e4246e5a0..33b2f2ec0760 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 +20250416,23700,23600,23750,23100,9972,235402550,00,0.00,N,2,100, 20250415,23600,22950,23600,22700,24797,577253800,00,0.00,N,2,650, 20250414,22950,23350,23350,22650,9540,218959275,00,0.00,N,5,-300, 20250411,23250,23250,23300,22900,10492,243343125,00,0.00,N,2,300, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index ba345bbfd851..eaf2cab2d28d 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 +20250416,1279,958,1281,958,8553492,9805477313,00,0.00,N,2,293, 20250415,986,1187,1250,970,3140213,3339839302,00,0.00,N,5,-126, 20250414,1112,856,1112,856,10443853,10980655692,00,0.00,N,1,256, 20250411,856,659,856,658,2012829,1671750648,00,0.00,N,1,197, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 42e01aedaf45..3fa1e1ef2ace 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 +20250416,27050,26850,27500,26850,17355,473789250,00,0.00,N,5,-150, 20250415,27200,27500,27600,26650,26940,731795850,00,0.00,N,5,-300, 20250414,27500,27050,27550,26850,26393,720007900,00,0.00,N,2,450, 20250411,27050,26050,27050,25750,26273,699182800,00,0.00,N,2,700, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 5a7f229d256e..3a0ccf8348cb 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 +20250416,6320,6420,6630,6250,69546,443051745,00,0.00,N,5,-120, 20250415,6440,6310,6480,6300,96044,615725900,00,0.00,N,2,120, 20250414,6320,6180,6330,6160,94102,588259510,00,0.00,N,2,220, 20250411,6100,5890,6100,5850,84261,505180220,00,0.00,N,2,100, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 7a6fcdc6ab02..f6055bd6b9c8 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 +20250416,168800,166500,172400,166500,73166,12422325650,00,0.00,N,2,3100, 20250415,165700,165900,167600,161600,104130,17202678150,00,0.00,N,2,1100, 20250414,164600,166000,169000,161200,87326,14288293800,00,0.00,N,5,-400, 20250411,165000,159000,165000,157000,108217,17485210700,00,0.00,N,2,4800, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 6a698b8ffe75..90bc07949cd3 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 +20250416,702,744,765,680,2697454,1906651240,00,0.00,N,5,-21, 20250415,723,794,809,700,7295053,5424188694,00,0.00,N,5,-132, 20250414,855,981,1118,853,24105824,23612952900,00,0.00,N,5,-31, 20250411,886,886,886,797,12578560,10814978829,00,0.00,N,1,204, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 9957e2a79f26..354e1fc05042 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 +20250416,7510,7640,7640,7500,51416,388922530,00,0.00,N,5,-130, 20250415,7640,7620,7700,7530,45202,343389155,00,0.00,N,2,70, 20250414,7570,7620,7700,7520,52629,399286790,00,0.00,N,5,-20, 20250411,7590,7830,7830,7400,97282,732649235,00,0.00,N,5,-260, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index ae7137478e67..9a3e658ef73d 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 +20250416,39100,41300,42000,39050,133740,5336077300,00,0.00,N,5,-2600, 20250415,41700,42150,42550,40900,91405,3794333275,00,0.00,N,5,-800, 20250414,42500,43000,43000,41950,88375,3746142050,00,0.00,N,5,-300, 20250411,42800,42050,43900,41950,98687,4244439500,00,0.00,N,2,100, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 5d91d27c2bb1..f078b5063657 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 +20250416,9510,9700,9930,9400,98866,943574410,00,0.00,N,5,-50, 20250415,9560,9430,9990,9320,60088,574215655,00,0.00,N,2,130, 20250414,9430,9220,9490,9140,39571,370676025,00,0.00,N,2,180, 20250411,9250,9320,9470,9100,33238,305525470,00,0.00,N,5,-80, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index d46d8c43e262..15d7804dfc40 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 +20250416,3450,3460,3480,3425,42172,145517834,00,0.00,N,5,-10, 20250415,3460,3450,3470,3395,42096,144310882,00,0.00,N,2,20, 20250414,3440,3420,3475,3400,63961,219499525,00,0.00,N,3,0, 20250411,3440,3390,3440,3365,109234,372255114,00,0.00,N,2,25, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 273e11edf832..c2cb85c699a0 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 +20250416,23350,23850,23850,23100,35802,841272425,00,0.00,N,5,-750, 20250415,24100,23800,24200,23500,22669,541613325,00,0.00,N,2,450, 20250414,23650,24150,24200,23550,36067,857282700,00,0.00,N,2,200, 20250411,23450,22800,23550,22600,41711,960800525,00,0.00,N,2,100, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 27898c433eea..66a7846663dc 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 +20250416,36800,37250,37400,36550,109713,4069675550,00,0.00,N,5,-450, 20250415,37250,36950,37450,36900,109021,4058370875,00,0.00,N,2,250, 20250414,37000,35900,37400,35300,279167,10286064575,00,0.00,N,2,1850, 20250411,35150,33500,35250,33400,158848,5529672975,00,0.00,N,2,1150, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 094dd743a6b3..a1f1208d015d 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 +20250416,300,309,312,300,406062,123252054,00,0.00,N,5,-9, 20250415,309,312,312,303,334610,102386949,00,0.00,N,3,0, 20250414,309,309,310,302,288560,88214416,00,0.00,N,2,3, 20250411,306,301,309,297,745202,225545132,00,0.00,N,2,5, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 053eea954c0f..99e0ae131d0e 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 +20250416,366500,376500,379000,366000,302339,112442658500,00,0.00,N,5,-13500, 20250415,380000,385000,386000,378000,231045,87998205750,00,0.00,N,5,-7000, 20250414,387000,376500,387000,373000,350704,133982312500,00,0.00,N,2,12500, 20250411,374500,363000,379000,361000,385271,143180005250,00,0.00,N,2,7500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index a0066007f5f5..f2a8e224434e 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 +20250416,9510,9460,9620,9310,30378,289063290,00,0.00,N,2,30, 20250415,9480,9780,9780,9220,77748,738197430,00,0.00,N,5,-80, 20250414,9560,8590,9690,8590,115489,1076817775,00,0.00,N,2,970, 20250411,8590,8450,8760,8370,48503,413613275,00,0.00,N,2,80, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index cdc8c2b9b8a6..19b6226d2659 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 +20250416,610,595,642,595,127064,78499489,00,0.00,N,2,15, 20250415,595,590,648,584,254685,154747850,00,0.00,N,2,5, 20250414,590,568,590,568,58293,33880520,00,0.00,N,2,25, 20250411,565,568,577,555,23551,13267339,00,0.00,N,5,-4, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 625a8b5e73c8..ed345af81645 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 -20250415,203,203,203,203,0,0,00,0.00,Y,3,0, +20250416,203,203,203,203,0,0,00,0.00,Y,3,0, +20250415,203,203,203,203,0,0,00,0.00,Y,0,0, 20250414,203,203,203,203,0,0,00,0.00,Y,0,0, 20250411,203,203,203,203,0,0,00,0.00,N,0,0, 20250410,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index b38188e80d55..e3dfdb18abf7 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 +20250416,1381,1499,1500,1380,378119,538794989,00,0.00,N,5,-119, 20250415,1500,1327,1600,1322,2546094,3794367883,00,0.00,N,2,173, 20250414,1327,1398,1398,1312,363438,482624633,00,0.00,N,5,-75, 20250411,1402,1480,1511,1400,268826,385989065,00,0.00,N,5,-78, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 4b292f3487f0..6e5f6ef767f8 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 +20250416,2585,2595,2595,2520,13132,33619790,00,0.00,N,5,-10, 20250415,2595,2540,2605,2540,10327,26637065,00,0.00,N,2,25, 20250414,2570,2555,2595,2520,15578,39622885,00,0.00,N,2,5, 20250411,2565,2575,2590,2515,11310,28619040,00,0.00,N,5,-10, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index 79587a68c0ac..f422e721b97e 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 +20250416,2170,2200,2200,2165,69801,152134225,00,0.00,N,5,-30, 20250415,2200,2225,2225,2185,43374,95390539,00,0.00,N,5,-25, 20250414,2225,2170,2225,2170,81991,180350685,00,0.00,N,2,70, 20250411,2155,2115,2160,2075,66305,140485141,00,0.00,N,2,30, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 7004543625a9..10c6f0b29551 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 +20250416,1124,1136,1136,1115,67721,75975979,00,0.00,N,2,3, 20250415,1121,1135,1149,1070,338683,373430478,00,0.00,N,5,-14, 20250414,1135,1148,1157,1130,122816,140279543,00,0.00,N,5,-3, 20250411,1138,1150,1152,1113,452114,508440738,00,0.00,N,5,-9, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 7092006e9d7d..735292b8da2c 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 +20250416,744,732,794,732,142695,107681361,00,0.00,N,2,12, 20250415,732,730,744,725,37417,27483905,00,0.00,N,2,2, 20250414,730,724,730,718,16974,12288515,00,0.00,N,2,7, 20250411,723,728,730,700,14380,10365533,00,0.00,N,5,-5, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 098d623ffc46..85cca72151ce 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 +20250416,3245,3400,3400,3245,4,13135,00,0.00,N,2,45, 20250415,3200,3000,3200,3000,31,96200,00,0.00,N,2,255, 20250414,2945,2945,2945,2805,389,1145325,00,0.00,N,5,-40, 20250411,2985,2900,3000,2755,9637,28349815,00,0.00,N,2,5, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index fb66750a841b..1824bb6e7360 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,600,690,690,600,21,13590,00,0.00,N,3,0, +20250416,599,600,600,600,0,0,00,0.00,Y,5,-1, +20250415,600,690,690,600,21,13590,00,0.00,Y,3,0, 20250414,600,590,600,590,630,377000,00,0.00,N,5,-27, 20250411,627,627,627,627,923,578721,00,0.00,N,5,-1, 20250410,628,629,629,628,102,64156,00,0.00,N,5,-2, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 9d16bbe62e38..5eb22d63d648 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 +20250416,7330,7980,7980,7320,58933,441461695,00,0.00,N,5,-310, 20250415,7640,7450,7750,7400,72312,549657890,00,0.00,N,2,240, 20250414,7400,7400,7580,7270,59043,438633805,00,0.00,N,2,80, 20250411,7320,6950,7350,6840,56437,402048140,00,0.00,N,2,370, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index be410168a524..25d7c332a3dd 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 +20250416,4550,4560,4610,4365,182512,818108641,00,0.00,N,5,-10, 20250415,4560,4395,4750,4330,494025,2260716469,00,0.00,N,2,205, 20250414,4355,4300,4420,4285,77014,336352187,00,0.00,N,2,55, 20250411,4300,4200,4330,4195,86390,369395884,00,0.00,N,2,45, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 7a4811159df5..42e1c83ab467 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 +20250416,10130,10380,10790,10030,815667,8482688720,00,0.00,N,5,-260, 20250415,10390,10480,10900,10370,693726,7353049500,00,0.00,N,5,-90, 20250414,10480,10750,10780,10380,480920,5053288185,00,0.00,N,5,-220, 20250411,10700,10050,10900,9960,1037544,10998665600,00,0.00,N,2,500, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 2767b0c0e225..bec6b97ae837 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 +20250416,6300,6180,6590,6180,94384,604513660,00,0.00,N,2,100, 20250415,6200,6340,6340,6110,67186,415304295,00,0.00,N,5,-180, 20250414,6380,5790,6890,5630,716845,4623805310,00,0.00,N,2,720, 20250411,5660,5600,5660,5450,22694,125647950,00,0.00,N,5,-20, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index b8fc1dafe401..b9344c283422 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 +20250416,31800,33000,33000,31800,11829,382659900,00,0.00,N,5,-750, 20250415,32550,32600,33500,32100,5478,178330425,00,0.00,N,3,0, 20250414,32550,32150,33400,31750,10935,357359150,00,0.00,N,2,650, 20250411,31900,29200,32300,29200,12771,398621425,00,0.00,N,2,1500, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index ff493f97aa93..dd83e5d73ef1 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 +20250416,8350,8690,8700,8300,133916,1141895990,00,0.00,N,5,-390, 20250415,8740,8500,8770,8390,213228,1839224090,00,0.00,N,2,330, 20250414,8410,8340,8470,8300,156677,1315688360,00,0.00,N,2,130, 20250411,8280,7850,8280,7840,278375,2254599020,00,0.00,N,2,260, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 5cf1390aeb90..9bd52747336a 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 +20250416,12120,12200,12300,12100,50653,618166365,00,0.00,N,5,-200, 20250415,12320,12110,12340,12110,40522,496386225,00,0.00,N,2,140, 20250414,12180,12040,12240,11940,71932,870147095,00,0.00,N,2,140, 20250411,12040,11600,12070,11500,152348,1807993990,00,0.00,N,2,390, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 5eb2c82d4a4d..38429389e41f 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 +20250416,3230,3195,3230,3155,16989,54157219,00,0.00,N,2,35, 20250415,3195,3170,3225,3110,18599,58619572,00,0.00,N,2,40, 20250414,3155,3040,3180,3025,24865,77257612,00,0.00,N,2,165, 20250411,2990,2890,3170,2890,58492,178320553,00,0.00,N,2,45, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 71407e8e4847..78aaced6560c 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 +20250416,15750,16000,16100,15500,103638,1636221580,00,0.00,N,5,-30, 20250415,15780,15920,16170,15480,95543,1505075700,00,0.00,N,5,-140, 20250414,15920,15350,16280,15180,257336,4056865090,00,0.00,N,2,700, 20250411,15220,14300,15620,14300,299902,4518025530,00,0.00,N,2,790, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 0b01836882ed..6789a49c9c01 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 +20250416,2245,2330,2340,2245,87704,199425360,00,0.00,N,5,-95, 20250415,2340,2310,2360,2290,121635,283094400,00,0.00,N,2,10, 20250414,2330,2310,2365,2250,115984,268681775,00,0.00,N,2,30, 20250411,2300,2170,2300,2170,78267,176587104,00,0.00,N,2,65, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 109910dc8a71..e52a2e19d898 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 +20250416,7800,8190,8190,7000,10322,75180790,00,0.00,N,5,-240, 20250415,8040,7800,8070,7800,116,915760,00,0.00,N,5,-50, 20250414,8090,7800,8100,7800,367,2955240,00,0.00,N,5,-80, 20250411,8170,8160,8170,7810,508,3973200,00,0.00,N,5,-10, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 64d5bc66c565..441bbcb8b039 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 +20250416,38900,38600,39550,38450,57994,2271866550,00,0.00,N,2,350, 20250415,38550,39700,39800,38450,36164,1405260175,00,0.00,N,5,-700, 20250414,39250,38450,39550,38200,45681,1781070475,00,0.00,N,2,1150, 20250411,38100,35800,38500,35450,75398,2840964000,00,0.00,N,2,2000, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index f53584c2bd77..20224745e9af 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 +20250416,14370,14810,14810,14310,29192,425711640,00,0.00,N,5,-660, 20250415,15030,15200,15490,14700,49784,751193360,00,0.00,N,2,30, 20250414,15000,14580,15040,14490,62507,927692005,00,0.00,N,2,800, 20250411,14200,13650,14210,13550,44529,621741295,00,0.00,N,2,200, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 09d0ea1fe8ea..157ec5e30c8c 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 +20250416,4505,4570,4570,4480,8896,40153920,00,0.00,N,5,-75, 20250415,4580,4455,4580,4380,6848,30690710,00,0.00,N,2,125, 20250414,4455,4420,4465,4380,12228,54217870,00,0.00,N,2,35, 20250411,4420,4420,4430,4300,2905,12794330,00,0.00,N,2,5, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index b201679f82e9..93f1da5d4f14 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 +20250416,11060,11380,11420,11030,80044,896742700,00,0.00,N,5,-400, 20250415,11460,11840,11950,11410,205695,2383127330,00,0.00,N,2,500, 20250414,10960,10940,11050,10840,80133,875745105,00,0.00,N,2,60, 20250411,10900,11000,11000,10620,78542,842822430,00,0.00,N,5,-200, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index a829b3f29609..f40625cdbc85 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 +20250416,1852,1817,1857,1812,178214,328055344,00,0.00,N,2,35, 20250415,1817,1789,1824,1780,162936,293800002,00,0.00,N,2,28, 20250414,1789,1781,1791,1761,220649,391987885,00,0.00,N,5,-10, 20250411,1799,1680,2000,1662,1992488,3672079891,00,0.00,N,2,119, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 081f0bda399c..b715027a319b 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 +20250416,860,895,895,860,240,207590,00,0.00,N,5,-23, 20250415,883,899,899,883,3,2665,00,0.00,N,2,47, 20250414,836,897,897,760,1105,849651,00,0.00,N,5,-4, 20250411,840,899,899,840,34,29916,00,0.00,N,2,4, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index b5ea89ba19dc..67d691391af5 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 +20250416,6630,6500,6800,6490,57196,380539470,00,0.00,N,2,170, 20250415,6460,6700,6710,6440,133684,873876810,00,0.00,N,5,-350, 20250414,6810,7360,7500,6500,295532,2072036295,00,0.00,N,2,80, 20250411,6730,6540,6920,6340,149192,995875025,00,0.00,N,2,190, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 2b4f22ade7e7..6d6ccc53806b 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 +20250416,2960,2970,2970,2925,12975,38147825,00,0.00,N,5,-10, 20250415,2970,2965,2990,2895,28811,84542335,00,0.00,N,2,5, 20250414,2965,2950,2990,2935,12679,37518140,00,0.00,N,2,15, 20250411,2950,2940,2955,2925,10767,31709165,00,0.00,N,2,10, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index db755fb1b5d3..a8fb33a17281 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 +20250416,3225,3245,3280,3190,158446,514604415,00,0.00,N,5,-20, 20250415,3245,3155,3265,3145,194759,627104917,00,0.00,N,2,65, 20250414,3180,3100,3180,3070,302070,943341740,00,0.00,N,2,110, 20250411,3070,3000,3080,2985,96192,292337090,00,0.00,N,2,25, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index b429ea291e5e..4fd3e3b971c5 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 -20250415,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250416,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250415,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250414,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250411,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250410,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index bd791b6687e9..cbd4ad480012 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 +20250416,2645,2675,2695,2645,8436,22541175,00,0.00,N,5,-45, 20250415,2690,2710,2710,2670,15442,41369260,00,0.00,N,2,5, 20250414,2685,2675,2705,2635,13242,35402633,00,0.00,N,2,20, 20250411,2665,2625,2695,2600,19199,50431025,00,0.00,N,2,35, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 374105e183de..bdfddc521407 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 -20250415,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250416,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250415,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250414,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250411,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250410,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 2a8157f86d58..e56dd0cd73ee 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 +20250416,14250,14940,14940,14160,249095,3618398630,00,0.00,N,5,-900, 20250415,15150,14810,15280,14650,167570,2520614460,00,0.00,N,2,380, 20250414,14770,14940,14970,14270,535528,7835538745,00,0.00,N,2,200, 20250411,14570,13150,14570,13150,335705,4720047300,00,0.00,N,2,1050, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 0b557c20d1c6..df1ce2f404dd 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 +20250416,35600,37200,37350,35500,141555,5104782075,00,0.00,N,5,-1900, 20250415,37500,37250,37500,36250,252186,9340086250,00,0.00,N,2,2200, 20250414,35300,34900,35350,34500,97602,3426827300,00,0.00,N,2,400, 20250411,34900,34250,34900,33300,207337,7081154925,00,0.00,N,5,-150, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index cbb685de9059..1d55bba47f3c 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 +20250416,1612,1650,1670,1612,248258,403092229,00,0.00,N,5,-44, 20250415,1656,1647,1668,1647,157465,260777732,00,0.00,N,5,-11, 20250414,1667,1634,1670,1632,111578,184091515,00,0.00,N,2,33, 20250411,1634,1645,1670,1591,215449,349927451,00,0.00,N,5,-14, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 4fd2c71b8e97..d2321f47d4e2 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 +20250416,5300,5490,5590,5250,884353,4735253865,00,0.00,N,5,-140, 20250415,5440,5460,5540,5300,954483,5137768625,00,0.00,N,5,-30, 20250414,5470,5450,5610,5380,1526300,8373696825,00,0.00,N,2,80, 20250411,5390,5170,5420,5130,1419491,7582841840,00,0.00,N,2,190, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 4bdd9c403c25..d84b9ce088fa 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 -20250415,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250416,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250415,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250414,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250411,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250410,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 683a1ebd9fa5..dab6e34cb99e 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 +20250416,1027,1026,1038,1018,152448,156989754,00,0.00,N,2,10, 20250415,1017,1046,1046,1015,112220,114943407,00,0.00,N,5,-13, 20250414,1030,1011,1043,1007,150146,154603528,00,0.00,N,2,14, 20250411,1016,1002,1033,995,77223,78272880,00,0.00,N,2,2, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 52b99f48c5dd..fdf07c83e215 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 +20250416,2125,2155,2170,2105,825177,1761554607,00,0.00,N,5,-25, 20250415,2150,2130,2150,2080,860080,1824909472,00,0.00,N,2,20, 20250414,2130,2040,2165,2020,2175431,4604098996,00,0.00,N,2,115, 20250411,2015,1998,2030,1983,653032,1314700664,00,0.00,N,2,5, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 6b267707c0ca..4ab01f1e091d 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 +20250416,1382,1400,1411,1381,658331,915525137,00,0.00,N,5,-23, 20250415,1405,1390,1410,1373,687794,958900264,00,0.00,N,2,11, 20250414,1394,1365,1409,1361,679021,946452722,00,0.00,N,2,31, 20250411,1363,1355,1366,1325,538279,726801797,00,0.00,N,2,7, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 73c4b8fe9564..ead4d4396c48 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 +20250416,2455,2455,2600,2375,576167,1432087435,00,0.00,N,2,20, 20250415,2435,2340,2440,2295,389186,915567697,00,0.00,N,2,65, 20250414,2370,2340,2455,2295,678842,1616994255,00,0.00,N,5,-45, 20250411,2415,2285,2500,2180,2099621,4909060352,00,0.00,N,2,135, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index ded547d72858..c32312f09f30 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 +20250416,1686,1733,1764,1684,84732,145439029,00,0.00,N,5,-31, 20250415,1717,1705,1723,1677,126610,214573087,00,0.00,N,5,-2, 20250414,1719,1715,1757,1699,71453,123071877,00,0.00,N,2,20, 20250411,1699,1760,1760,1697,93807,161117843,00,0.00,N,5,-61, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index e23c367457d3..683e5e35cdaf 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 +20250416,6090,6290,6340,6050,64143,397943270,00,0.00,N,5,-140, 20250415,6230,6150,6290,6090,56432,349363500,00,0.00,N,2,80, 20250414,6150,6090,6410,6010,185637,1157992540,00,0.00,N,2,140, 20250411,6010,5620,6150,5620,171866,1021719550,00,0.00,N,2,260, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 715f256d3db8..a7d32e197bb1 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 +20250416,16750,16830,16910,16500,86286,1444013780,00,0.00,N,2,100, 20250415,16650,16750,16840,16390,104738,1743171510,00,0.00,N,5,-50, 20250414,16700,16900,16970,16610,52609,880746735,00,0.00,N,2,100, 20250411,16600,15800,16640,15620,163145,2675774370,00,0.00,N,2,800, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index a6fb68fd378c..6cfec59349a6 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 +20250416,11060,11160,11390,11050,109248,1227011745,00,0.00,N,5,-120, 20250415,11180,11100,11300,10890,145429,1608273070,00,0.00,N,2,110, 20250414,11070,11000,11090,10920,81622,899493785,00,0.00,N,2,130, 20250411,10940,10620,11030,10420,85079,921466370,00,0.00,N,2,210, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index c47a0e55baef..bd46d0d1fb87 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 +20250416,2195,2505,2505,2195,6,13480,00,0.00,N,2,15, 20250415,2180,2460,2460,1855,24,45450,00,0.00,N,2,40, 20250414,2140,2455,2455,1951,154,301651,00,0.00,N,3,0, 20250411,2140,2140,2140,2140,5,10700,00,0.00,N,5,-5, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 83e675ce123a..e2eb0a6de104 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 +20250416,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250415,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250414,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250411,6790,6790,6790,6790,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 2d95ca8bd44f..a078419edd2b 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 +20250416,1146,1138,1163,1093,2594142,2969784564,00,0.00,N,2,14, 20250415,1132,1185,1195,1132,2725439,3150182436,00,0.00,N,5,-54, 20250414,1186,1067,1322,1062,37728644,45411387924,00,0.00,N,2,24, 20250411,1162,886,1162,860,8516123,9485634359,00,0.00,N,1,268, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 2ae6b2d2a4b1..48227de5af89 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 +20250416,1023000,1037000,1044000,1019000,42949,44074246000,00,0.00,N,5,-11000, 20250415,1034000,1035000,1043000,1020000,66647,68695075732,00,0.00,N,5,-4000, 20250414,1038000,1048000,1048000,1030000,47797,49675050500,00,0.00,N,5,-7000, 20250411,1045000,1006000,1048000,1003000,75607,77947000000,00,0.00,N,2,26000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index cbe551d0abba..38517b129660 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 +20250416,2685,2710,2720,2660,113776,305149530,00,0.00,N,5,-25, 20250415,2710,2680,2730,2665,183577,496555811,00,0.00,N,2,30, 20250414,2680,2680,2710,2660,246437,661582445,00,0.00,N,2,10, 20250411,2670,2620,2675,2605,165243,436982342,00,0.00,N,2,20, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 185b2a4fdb66..2a1600803c7c 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 -20250415,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250416,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250415,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250414,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250411,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250410,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index d6dd4b9fccd4..0edcb749041f 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 +20250416,2615,2655,2660,2615,5156,13610510,00,0.00,N,5,-40, 20250415,2655,2600,2745,2600,9091,24195805,00,0.00,N,2,75, 20250414,2580,2580,2785,2580,5178,13715890,00,0.00,N,3,0, 20250411,2580,2550,2755,2550,7068,18665830,00,0.00,N,2,30, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index 9d829c0ce070..290a69ef915f 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 +20250416,4655,5610,5620,4650,7659590,39630196572,00,0.00,N,5,-60, 20250415,4715,4705,4755,4665,702539,3413452078,00,0.00,N,2,10, 20250414,4705,4430,4830,4425,1707685,7957717627,00,0.00,N,2,215, 20250411,4490,4200,4850,4185,3090397,14090547343,00,0.00,N,2,255, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 889f65fe82c7..4b5c7ebeec4c 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 +20250416,300,315,325,300,638300,196626647,00,0.00,N,5,-15, 20250415,315,307,317,300,716416,221239846,00,0.00,N,2,8, 20250414,307,315,317,300,1150111,351568792,00,0.00,N,5,-8, 20250411,315,312,332,307,826650,258599774,00,0.00,N,2,3, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 0f93cc867ae3..9cb3dec2d5db 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 +20250416,697,695,712,684,933167,651056376,00,0.00,N,5,-2, 20250415,699,642,723,641,2791805,1935480557,00,0.00,N,2,57, 20250414,642,605,655,596,1453357,925301795,00,0.00,N,2,37, 20250411,605,585,608,580,498339,298836062,00,0.00,N,2,26, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 2eea8c2497ac..256e266a1afc 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 +20250416,4895,4900,4900,4895,8,39170,00,0.00,N,2,95, 20250415,4800,5000,5000,4320,930,4060680,00,0.00,N,5,-195, 20250414,4995,4995,4995,4995,1,4995,00,0.00,N,2,95, 20250411,4900,5730,5730,4600,117,554795,00,0.00,N,5,-95, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 685df2736a57..b05ee789cb01 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 -20250415,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250416,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250415,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250414,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250411,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250410,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index e2e4db6b2c0b..aa80f2874ff0 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 -20250415,1285,1290,1290,1290,0,0,00,0.00,Y,5,-5, +20250416,1269,1285,1285,1285,0,0,00,0.00,Y,5,-16, +20250415,1285,1285,1285,1285,0,0,00,0.00,Y,3,-5, 20250414,1290,1290,1290,1290,0,0,00,0.00,Y,3,-4, 20250411,1294,1294,1294,1294,0,0,00,0.00,N,3,-3, 20250410,1297,1297,1297,1297,0,0,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 6193fb71d6d1..701fef2a1b59 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 +20250416,7870,8200,8200,7870,57737,463024470,00,0.00,N,5,-290, 20250415,8160,7900,8330,7870,105970,865134745,00,0.00,N,2,180, 20250414,7980,7510,8200,7470,166251,1316718190,00,0.00,N,2,540, 20250411,7440,7120,7470,7030,32637,238197570,00,0.00,N,2,260, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index f65b28cf9b20..61d5ba9a8c44 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 +20250416,3385,2985,3420,2850,745999,2391733081,00,0.00,N,2,375, 20250415,3010,2535,3050,2480,625315,1765289155,00,0.00,N,2,475, 20250414,2535,2635,2635,2500,60030,152770830,00,0.00,N,5,-15, 20250411,2550,2405,2605,2310,216234,539446645,00,0.00,N,2,120, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index fdc63e6a5c48..229c62d5a11f 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 +20250416,11480,11670,11670,11320,15061,172542930,00,0.00,N,5,-160, 20250415,11640,11580,11660,11570,4176,48495420,00,0.00,N,2,60, 20250414,11580,11430,11640,11430,7182,82889880,00,0.00,N,2,60, 20250411,11520,11440,11590,11270,10947,124886960,00,0.00,N,2,90, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 2c1901cb65fe..27bf1957ad3d 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 +20250416,8280,8420,8420,8270,20247,168313145,00,0.00,N,5,-110, 20250415,8390,8280,8400,8180,25992,216764775,00,0.00,N,2,120, 20250414,8270,8110,8270,8070,39886,324538880,00,0.00,N,2,220, 20250411,8050,7860,8060,7750,24359,193283590,00,0.00,N,2,130, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index afa2f92ac0cd..04fcd70464ec 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 +20250416,7720,7530,8000,7530,374263,2931747080,00,0.00,N,2,210, 20250415,7510,7350,7790,7350,216969,1627009560,00,0.00,N,2,100, 20250414,7410,7210,7520,7210,376080,2777335890,00,0.00,N,2,320, 20250411,7090,6890,7100,6820,314527,2208489165,00,0.00,N,2,230, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index a6acfb6e8cb6..ba8fa4b94aaa 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 +20250416,11500,11730,11880,11500,32557,380598980,00,0.00,N,5,-220, 20250415,11720,11400,11870,11300,87310,1017362920,00,0.00,N,2,330, 20250414,11390,11250,11410,11200,31565,357326430,00,0.00,N,2,220, 20250411,11170,10710,11170,10710,42907,471698825,00,0.00,N,2,290, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index 49bb9e03edc4..b9a5652574bb 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 +20250416,635,635,635,635,0,0,00,0.00,Y,3,0, 20250415,635,635,635,635,0,0,00,0.00,Y,3,0, 20250414,635,635,635,635,0,0,00,0.00,Y,3,0, 20250411,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 7f29539ee955..aba96c947a3c 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 +20250416,8600,8810,8930,8520,141543,1232938910,00,0.00,N,5,-210, 20250415,8810,8300,9620,8260,1123774,10170863415,00,0.00,N,2,510, 20250414,8300,8000,9100,7930,466439,3957342170,00,0.00,N,2,300, 20250411,8000,7830,8040,7710,18146,143884455,00,0.00,N,2,170, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index 5f09bc270f4d..890d43ee67e5 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 +20250416,10120,10260,10470,10100,151161,1553086320,00,0.00,N,5,-210, 20250415,10330,10480,10670,10200,174307,1810981220,00,0.00,N,2,80, 20250414,10250,10100,10430,9890,229119,2347484880,00,0.00,N,2,360, 20250411,9890,9000,9930,8990,490217,4680456045,00,0.00,N,2,620, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 1098540191b7..012fa1d1b3c3 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 +20250416,27950,28550,28750,27650,142972,4044035150,00,0.00,N,5,-900, 20250415,28850,27650,29200,27500,200439,5753682675,00,0.00,N,2,1100, 20250414,27750,27300,29150,27150,342323,9587747825,00,0.00,N,2,1600, 20250411,26150,24650,26400,24400,111999,2880005300,00,0.00,N,2,950, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 707d096a2a90..9a2dd227c511 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 +20250416,8070,8240,8240,8070,30734,249882260,00,0.00,N,5,-160, 20250415,8230,8200,8230,8100,42580,347932145,00,0.00,N,2,60, 20250414,8170,8040,8220,7980,36047,292601225,00,0.00,N,2,190, 20250411,7980,7990,8060,7850,46633,369444300,00,0.00,N,5,-20, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index beee158313e8..8b24123d3064 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 +20250416,62700,60800,64200,60600,301164,18979474900,00,0.00,N,2,1300, 20250415,61400,62100,62200,60200,121015,7371015600,00,0.00,N,5,-300, 20250414,61700,62000,62100,61000,152966,9449727050,00,0.00,N,5,-100, 20250411,61800,58200,61800,57800,237761,14411016350,00,0.00,N,2,2400, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 60343787d4ce..67c24022b9fe 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 +20250416,12080,12000,12160,11960,37430,452786550,00,0.00,N,2,120, 20250415,11960,11850,11970,11830,9811,116897540,00,0.00,N,2,110, 20250414,11850,11800,11850,11710,17044,200998330,00,0.00,N,2,100, 20250411,11750,11630,11750,11500,16807,195467670,00,0.00,N,2,180, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 32b33fcb7c25..ace7718ff46b 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 +20250416,14170,14010,14410,13990,31016,439753590,00,0.00,N,2,160, 20250415,14010,14100,14270,13600,21439,297886820,00,0.00,N,5,-20, 20250414,14030,14180,14320,13290,25141,352186810,00,0.00,N,5,-110, 20250411,14140,13340,14400,13300,46976,649488075,00,0.00,N,2,950, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 115a1c90dafa..f5bd7564b405 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 +20250416,1378,1370,1395,1355,116394,160615312,00,0.00,N,2,10, 20250415,1368,1335,1384,1311,126917,171514516,00,0.00,N,2,48, 20250414,1320,1253,1321,1250,220804,288537583,00,0.00,N,2,75, 20250411,1245,1238,1249,1228,45634,56593599,00,0.00,N,2,6, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 26223d2db5c9..0eb59010ef44 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 +20250416,17260,17280,17520,17210,42554,737817820,00,0.00,N,5,-30, 20250415,17290,17200,17310,17190,16001,276147305,00,0.00,N,2,90, 20250414,17200,17070,17200,16980,18714,320046940,00,0.00,N,2,230, 20250411,16970,16910,17040,16800,47189,797885510,00,0.00,N,5,-170, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 95bcaeca9a18..6ba4c90bb119 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 +20250416,594,599,609,594,293193,175723463,00,0.00,N,5,-5, 20250415,599,600,607,586,400435,240290745,00,0.00,N,3,0, 20250414,599,600,611,599,153079,92440154,00,0.00,N,5,-2, 20250411,601,600,603,593,250632,150074597,00,0.00,N,2,1, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 9808e04b9a97..4c5d991ea612 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 +20250416,25500,26450,26950,25200,67911,1762583900,00,0.00,N,5,-1200, 20250415,26700,26400,27150,26400,25541,684391125,00,0.00,N,3,0, 20250414,26700,26400,26850,25500,66339,1735927625,00,0.00,N,5,-100, 20250411,26800,26300,27350,25050,64484,1694451275,00,0.00,N,2,700, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index d75b76198995..faebc571fcd9 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 +20250416,5380,5480,5490,5310,13571,73414795,00,0.00,N,5,-100, 20250415,5480,5470,5480,5200,16394,88494105,00,0.00,N,2,50, 20250414,5430,5380,5470,5340,13973,75451830,00,0.00,N,2,50, 20250411,5380,5380,5380,5250,14485,76978030,00,0.00,N,3,0, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index ff4e343535eb..1dbd7bf2b719 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 +20250416,8720,9140,9240,8620,521423,4695480360,00,0.00,N,5,-340, 20250415,9060,8800,9400,8570,1763557,16114237385,00,0.00,N,2,300, 20250414,8760,8900,8920,8750,285159,2509727845,00,0.00,N,5,-20, 20250411,8780,8640,8840,8520,497872,4333218300,00,0.00,N,5,-110, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index 48c4ecf56d7c..cb56355b59e2 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 +20250416,53200,53000,54600,52300,29712,1593882950,00,0.00,N,2,200, 20250415,53000,53500,53500,51900,15086,792489550,00,0.00,N,2,600, 20250414,52400,50400,52800,49950,29799,1542503600,00,0.00,N,2,2100, 20250411,50300,47400,50300,46450,30247,1485543250,00,0.00,N,2,2900, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 8c153c4df4a1..1e76d4c0b570 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 +20250416,359500,363000,370500,356500,63646,23073898250,00,0.00,N,5,-7000, 20250415,366500,370000,374000,357500,61350,22309248750,00,0.00,N,2,500, 20250414,366000,369500,371000,361000,48582,17736177500,00,0.00,N,3,0, 20250411,366000,346000,369000,344000,74403,27013313000,00,0.00,N,2,17500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index e604c0e1fcb7..5e81c9388067 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,489,489,489,489,0,0,00,0.00,Y,3,0, +20250416,489,489,489,489,0,0,00,0.00,Y,3,0, +20250415,489,489,489,489,0,0,00,0.00,Y,0,0, 20250414,489,489,489,489,0,0,00,0.00,Y,0,0, 20250411,489,473,495,450,898328,425448301,00,0.00,N,2,18, 20250410,471,476,496,467,623126,297541911,00,0.00,N,5,-3, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 77cc814296b1..55136b076924 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 +20250416,1990,2015,2040,1986,440917,886201936,00,0.00,N,5,-25, 20250415,2015,1980,2030,1969,565652,1133692107,00,0.00,N,2,25, 20250414,1990,1935,1994,1907,692942,1366246846,00,0.00,N,2,88, 20250411,1902,1840,1917,1820,512396,964033109,00,0.00,N,2,34, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 6edba8056463..e4497f68cf29 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 +20250416,62600,62800,64000,62600,5592,352691500,00,0.00,N,5,-800, 20250415,63400,63000,64000,62500,6569,415528100,00,0.00,N,2,100, 20250414,63300,63000,64500,62900,9832,626546950,00,0.00,N,5,-900, 20250411,64200,63300,64700,62600,28180,1796710900,00,0.00,N,5,-800, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 66740bf3fab8..e64d0a01cfce 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 -20250415,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250416,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250415,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250414,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250411,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250410,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index e575b73f8f6c..d636a47579f9 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 +20250416,4725,5070,5110,4725,1934195,9472194201,00,0.00,N,5,-345, 20250415,5070,4280,5560,4155,18254170,92162539168,00,0.00,N,2,790, 20250414,4280,3590,4545,3525,8032457,34415762535,00,0.00,N,2,740, 20250411,3540,3340,3560,3340,102214,355175831,00,0.00,N,2,105, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index b8f07ae37dcc..21fe9cea8aa7 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 +20250416,46800,46250,47550,45750,40518,1909085125,00,0.00,N,2,100, 20250415,46700,45400,46850,45200,29745,1382442925,00,0.00,N,2,1100, 20250414,45600,45750,46150,44950,42249,1927370825,00,0.00,N,5,-500, 20250411,46100,46000,46500,45200,56754,2612610100,00,0.00,N,2,100, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index c6295ab03170..86a380ceb9a2 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 +20250416,9210,9170,9440,9170,8760,81343590,00,0.00,N,5,-50, 20250415,9260,9350,9350,9120,14896,137574010,00,0.00,N,2,150, 20250414,9110,9000,9120,8910,9351,84659720,00,0.00,N,2,110, 20250411,9000,8830,9000,8810,9354,83454740,00,0.00,N,5,-90, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index ddfe41959288..702ee029cc40 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 +20250416,1508,1468,1600,1432,205427,309301661,00,0.00,N,2,76, 20250415,1432,1411,1453,1411,53155,76963663,00,0.00,N,2,22, 20250414,1410,1409,1450,1406,35298,49954703,00,0.00,N,2,4, 20250411,1406,1407,1445,1402,30067,42507842,00,0.00,N,2,6, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 3f13935056af..6e70d900bb9f 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 +20250416,2765,2840,2840,2765,66193,185413494,00,0.00,N,5,-60, 20250415,2825,2760,2840,2735,69147,194101934,00,0.00,N,2,90, 20250414,2735,2830,2830,2680,86783,236909444,00,0.00,N,5,-60, 20250411,2795,2890,2970,2670,129169,360457335,00,0.00,N,5,-95, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 61d102acc1d3..41144be62c6e 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 +20250416,598,600,600,598,102,61098,00,0.00,N,2,25, 20250415,573,550,575,550,44,25191,00,0.00,N,2,73, 20250414,500,600,600,500,52,31000,00,0.00,N,5,-49, 20250411,549,600,600,549,503,276445,00,0.00,N,2,4, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 8087556e1d60..db66311039e2 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 +20250416,2285,2235,2395,2210,868543,2002678399,00,0.00,N,2,65, 20250415,2220,2165,2220,2140,340495,743235585,00,0.00,N,2,55, 20250414,2165,2080,2220,2040,440177,943120684,00,0.00,N,2,130, 20250411,2035,1954,2040,1942,250067,495934810,00,0.00,N,2,35, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 69539675c2c8..4b69a10f46b9 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 +20250416,466,458,481,457,123742,57909940,00,0.00,N,2,9, 20250415,457,450,459,450,69282,31396103,00,0.00,N,2,7, 20250414,450,456,459,445,60630,27404107,00,0.00,N,2,2, 20250411,448,434,451,431,54590,24144081,00,0.00,N,2,17, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index ea805a31ce79..ba92c00dad67 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 +20250416,6910,6900,6980,6800,24852,171291560,00,0.00,N,5,-30, 20250415,6940,6840,6990,6800,13140,90544455,00,0.00,N,2,100, 20250414,6840,6880,6880,6730,8036,54827060,00,0.00,N,5,-40, 20250411,6880,6770,6880,6630,19355,130387180,00,0.00,N,2,110, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 27abc550ffd9..8c2600b280ee 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 +20250416,7600,7790,7940,7530,86212,668894265,00,0.00,N,5,-190, 20250415,7790,7830,7900,7480,161513,1228928295,00,0.00,N,5,-50, 20250414,7840,8000,8050,7790,127988,1013267560,00,0.00,N,5,-120, 20250411,7960,7510,7990,7510,212111,1658955595,00,0.00,N,2,370, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index ba96008be694..7c5ea1622e5d 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 +20250416,5190,5400,5780,5000,1791,9040150,00,0.00,N,5,-390, 20250415,5580,5200,5580,4900,2042,10303970,00,0.00,N,2,480, 20250414,5100,5200,5600,4900,830,4176110,00,0.00,N,5,-80, 20250411,5180,5000,5180,5000,291,1487940,00,0.00,N,5,-10, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index 3e179acffb78..85a56e7e6da1 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 +20250416,7110,7380,7380,7090,25465,183585300,00,0.00,N,5,-190, 20250415,7300,7270,7400,7200,24701,180130340,00,0.00,N,2,40, 20250414,7260,7170,7290,7110,22042,159431025,00,0.00,N,2,190, 20250411,7070,7120,7130,6930,25578,180071530,00,0.00,N,5,-60, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 9cd2732e9976..f82245591023 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 +20250416,7910,7800,8290,7490,462201,3653719650,00,0.00,N,2,110, 20250415,7800,7380,7990,7300,389021,2990248055,00,0.00,N,2,420, 20250414,7380,7390,7600,7130,253022,1879743205,00,0.00,N,2,130, 20250411,7250,6630,7420,6560,453844,3236101355,00,0.00,N,2,580, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 7bb5069eb22c..68605bf08d9d 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, -20250414,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, +20250416,900,900,900,900,1,900,00,0.00,N,5,-100, +20250415,1000,1000,1000,1000,0,0,00,0.00,N,3,0, +20250414,1000,1000,1000,1000,0,0,00,0.00,N,3,0, 20250411,1000,1000,1000,1000,0,0,00,0.00,N,3,0, 20250410,1000,1000,1000,1000,0,0,00,0.00,N,3,0, 20250409,1000,1000,1000,1000,20,20000,00,0.00,N,5,-147, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 151d589fac29..769876b2a46c 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 +20250416,3705,3820,3875,3705,40693,153120290,00,0.00,N,5,-115, 20250415,3820,3720,3855,3505,99567,366091465,00,0.00,N,2,100, 20250414,3720,3295,3720,3175,167891,589793085,00,0.00,N,2,520, 20250411,3200,3170,3270,3155,41834,134328625,00,0.00,N,5,-10, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index b55a92a16daa..ec120a98cf9b 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 -20250415,499,499,499,499,0,0,00,0.00,Y,3,0, +20250416,499,499,499,499,0,0,00,0.00,Y,3,0, +20250415,499,499,499,499,0,0,00,0.00,Y,0,0, 20250414,499,499,499,499,0,0,00,0.00,Y,0,0, 20250411,499,499,499,499,0,0,00,0.00,N,0,0, 20250410,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index e433af31dc55..1c4108b54a2e 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 +20250416,1642,1645,1656,1636,38431,63216553,00,0.00,N,2,3, 20250415,1639,1579,1650,1565,63911,103892237,00,0.00,N,2,60, 20250414,1579,1532,1600,1520,47405,74535137,00,0.00,N,2,47, 20250411,1532,1527,1534,1506,21272,32364970,00,0.00,N,2,5, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index d8140b1867cb..512f25ec022f 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 -20250415,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250416,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250415,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250414,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250411,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250410,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 84856366a1a9..21124309de61 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 +20250416,2370,2330,2435,2305,582151,1391393265,00,0.00,N,2,45, 20250415,2325,2340,2380,2270,380177,883700247,00,0.00,N,2,40, 20250414,2285,2230,2300,2180,355482,805016078,00,0.00,N,2,85, 20250411,2200,2085,2200,2085,299177,648499121,00,0.00,N,2,50, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 066db40bc678..89556668c261 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 +20250416,2120,2195,2225,2100,62208,133969585,00,0.00,N,5,-65, 20250415,2185,2170,2200,2115,52912,114746208,00,0.00,N,2,30, 20250414,2155,2060,2155,2055,80126,170007137,00,0.00,N,2,95, 20250411,2060,2000,2070,1980,46678,94938188,00,0.00,N,2,30, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 4e89f79de050..427dc85572e1 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 +20250416,2865,2850,2865,2785,8393,23717970,00,0.00,N,5,-5, 20250415,2870,2760,2890,2500,8663,24083950,00,0.00,N,5,-20, 20250414,2890,2900,2900,2750,13662,38443280,00,0.00,N,2,10, 20250411,2880,2900,2900,2800,169,482895,00,0.00,N,2,130, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index a776d097abcd..16c587f0bbd8 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 +20250416,370,370,370,370,1,370,00,0.00,N,5,-9, 20250415,379,379,491,379,1294,490762,00,0.00,N,4,-66, 20250414,445,445,445,445,1,445,00,0.00,N,2,55, 20250411,390,400,400,390,2,790,00,0.00,N,5,-10, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 4bf099dd9875..a9a54f981e4a 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 +20250416,35450,35550,36400,35400,3418,122313800,00,0.00,N,5,-100, 20250415,35550,37000,37000,34500,3747,131857550,00,0.00,N,5,-50, 20250414,35600,36950,36950,35300,7593,272269450,00,0.00,N,5,-1350, 20250411,36950,35000,37000,34200,13449,487316200,00,0.00,N,2,1950, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index cc1974b11378..aec20cb279cf 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 +20250416,3900,3885,3917,3830,206668,802161854,00,0.00,N,2,5, 20250415,3895,3780,3900,3760,188256,721453316,00,0.00,N,2,100, 20250414,3795,3755,3820,3735,117492,445532675,00,0.00,N,2,40, 20250411,3755,3750,3765,3650,133157,496193605,00,0.00,N,3,0, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 0e988586f84e..b05ecbb774fe 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 +20250416,13930,14000,14380,13930,74280,1049470670,00,0.00,N,5,-70, 20250415,14000,13680,14100,13560,63804,889488970,00,0.00,N,2,280, 20250414,13720,13220,13830,12460,72870,992558570,00,0.00,N,2,580, 20250411,13140,12990,13230,12740,69154,901400740,00,0.00,N,5,-70, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 294062eea0aa..a95584cdc133 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 +20250416,11060,11420,11420,11050,12031,133782500,00,0.00,N,5,-360, 20250415,11420,11110,11420,11080,11490,129074600,00,0.00,N,2,180, 20250414,11240,11140,11330,11020,13166,147475140,00,0.00,N,3,0, 20250411,11240,10840,11240,10320,8635,92286180,00,0.00,N,2,390, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 7a5ddf30886b..d17c25d4df8b 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 +20250416,5440,5600,5610,5200,123649,678052440,00,0.00,N,5,-150, 20250415,5590,5690,5730,5500,251277,1408836250,00,0.00,N,2,130, 20250414,5460,5150,5550,5060,226924,1224514000,00,0.00,N,2,400, 20250411,5060,4815,5060,4795,52434,258795196,00,0.00,N,2,170, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index c5fb38b58efd..a4c8d3a5ab99 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 +20250416,691,719,770,690,1549260,1097317879,00,0.00,N,5,-27, 20250415,718,727,734,709,487532,352348231,00,0.00,N,5,-10, 20250414,728,730,750,720,641950,470174534,00,0.00,N,5,-2, 20250411,730,729,736,682,639034,462960377,00,0.00,N,3,0, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 295b2d41d488..63e969e03ca8 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 -20250415,967,967,967,967,0,0,00,0.00,Y,3,0, +20250416,967,967,967,967,0,0,00,0.00,Y,3,0, +20250415,967,967,967,967,0,0,00,0.00,Y,0,0, 20250414,967,967,967,967,0,0,00,0.00,Y,0,0, 20250411,967,967,967,967,0,0,00,0.00,N,0,0, 20250410,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 868bcd1123f8..d29dd9ccdb06 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 +20250416,19560,20650,20700,19430,350024,6980378850,00,0.00,N,5,-1190, 20250415,20750,22000,22000,19160,1134893,23022225910,00,0.00,N,5,-1500, 20250414,22250,22400,22900,22000,267230,6017480550,00,0.00,N,3,0, 20250411,22250,21350,22500,21250,292546,6443837750,00,0.00,N,2,200, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index ff1c6c6f9532..bf48f95222d6 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 +20250416,2650,2505,2720,2475,121966,319672408,00,0.00,N,2,110, 20250415,2540,2310,2640,2280,353363,885787827,00,0.00,N,2,230, 20250414,2310,2210,2320,2185,30322,68539725,00,0.00,N,2,85, 20250411,2225,2150,2285,2080,52738,115848590,00,0.00,N,2,75, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index f00abec943bd..684e7b8d014c 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 +20250416,4360,4520,4550,4350,119449,531383179,00,0.00,N,5,-190, 20250415,4550,4565,4585,4495,231797,1051969013,00,0.00,N,2,10, 20250414,4540,4490,4565,4440,306295,1382969700,00,0.00,N,2,50, 20250411,4490,4315,4925,4250,2960951,13724395471,00,0.00,N,2,95, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index e14f959f97d2..8a2699bfbb2b 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 +20250416,3210,3290,3450,3190,495341,1654206724,00,0.00,N,5,-10, 20250415,3220,3245,3270,3160,112056,357418545,00,0.00,N,5,-15, 20250414,3235,3150,3260,3130,119894,384860547,00,0.00,N,2,120, 20250411,3115,3030,3145,3010,90053,278736442,00,0.00,N,2,65, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index 2fe8864cfe55..755d40ba595d 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 +20250416,1455,1453,1477,1429,8932,12918067,00,0.00,N,2,3, 20250415,1452,1429,1470,1412,9351,13463197,00,0.00,N,2,23, 20250414,1429,1420,1435,1407,12995,18554209,00,0.00,N,2,9, 20250411,1420,1389,1431,1372,8526,12015339,00,0.00,N,2,30, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 884cb16c4d96..4a1f2992ff4c 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 +20250416,10860,10970,10970,10860,457,4983080,00,0.00,N,5,-110, 20250415,10970,10970,10980,10720,804,8733310,00,0.00,N,3,0, 20250414,10970,10700,11000,10700,4563,49559840,00,0.00,N,2,270, 20250411,10700,10700,10750,10650,568,6082030,00,0.00,N,3,0, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 439ded8667b0..f4fe3152f2b8 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 +20250416,3625,3600,3650,3570,22412,81259080,00,0.00,N,2,25, 20250415,3600,3580,3620,3555,22959,82097100,00,0.00,N,2,20, 20250414,3580,3570,3605,3500,18876,67206994,00,0.00,N,2,10, 20250411,3570,3490,3630,3460,11597,41320065,00,0.00,N,2,80, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 27069cb99e16..77506a9ccaa9 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 +20250416,7090,7360,7390,7090,188384,1356468420,00,0.00,N,5,-270, 20250415,7360,7320,7380,7220,186967,1369763620,00,0.00,N,2,100, 20250414,7260,7320,7400,7250,196207,1434418630,00,0.00,N,5,-40, 20250411,7300,7110,7300,7010,207266,1486541555,00,0.00,N,2,30, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index 962d1e79245c..4c4eb095be08 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 +20250416,5020,4935,5380,4895,37776,193309456,00,0.00,N,2,70, 20250415,4950,5000,5020,4860,11546,56709620,00,0.00,N,5,-50, 20250414,5000,4900,5000,4820,8956,44102340,00,0.00,N,2,125, 20250411,4875,4690,4925,4540,30279,142975676,00,0.00,N,2,185, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 7048bf60692a..dff1a10f530b 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 -20250415,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250416,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250415,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250414,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250411,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250410,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 6cc2c314e7b9..f5d78058001b 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 +20250416,993,1175,1197,978,1155052,1231156455,00,0.00,N,5,-115, 20250415,1108,1122,1150,1068,313360,344102581,00,0.00,N,2,12, 20250414,1096,1110,1160,1043,1683475,1863784764,00,0.00,N,2,58, 20250411,1038,1024,1045,1000,309243,317158181,00,0.00,N,2,14, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index ff045db3acd1..b41d2bb85494 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 +20250416,6000,5990,6000,5760,632,3741030,00,0.00,N,2,220, 20250415,5780,5690,5990,5620,1594,9078850,00,0.00,N,2,20, 20250414,5760,5880,5950,5500,3642,20669370,00,0.00,N,5,-150, 20250411,5910,5970,5970,5890,45,265930,00,0.00,N,2,20, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index b0bac12f24db..c8d1e35c8970 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 +20250416,16650,17180,17180,16500,463706,7787633155,00,0.00,N,5,-840, 20250415,17490,17500,17560,17100,440969,7661141095,00,0.00,N,2,120, 20250414,17370,18320,18450,17000,758011,13250186295,00,0.00,N,5,-440, 20250411,17810,17460,17970,17070,371060,6485372955,00,0.00,N,5,-10, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 396f2f083590..27a8932dbeab 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 -20250415,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250416,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250415,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250414,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250411,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250410,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 98babba5c747..f09589444460 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 +20250416,3740,3735,3800,3695,40971,154222134,00,0.00,N,5,-20, 20250415,3760,3780,3790,3695,26742,100096005,00,0.00,N,3,0, 20250414,3760,3730,3785,3705,38632,144579643,00,0.00,N,2,50, 20250411,3710,3690,3790,3510,67028,242445760,00,0.00,N,2,20, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 413f105ce724..226e14ecea22 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,450,399,450,399,12,4849,00,0.00,N,2,55, 20250415,395,359,395,359,2,754,00,0.00,N,5,-4, 20250414,399,399,399,399,0,0,00,0.00,N,3,-11, 20250411,410,347,468,347,174,60643,00,0.00,N,2,2, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index e3a706741c88..06e945e2da2b 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 +20250416,2890,2865,2940,2865,141196,409692772,00,0.00,N,2,20, 20250415,2870,2895,2895,2835,60802,173810075,00,0.00,N,5,-25, 20250414,2895,2850,2895,2775,132165,377335095,00,0.00,N,2,60, 20250411,2835,2755,2850,2755,66423,186940260,00,0.00,N,2,80, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index f6dc139c6767..62cca676281d 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 +20250416,2325,2350,2350,2275,40274,93009125,00,0.00,N,5,-25, 20250415,2350,2325,2375,2272,49724,114896946,00,0.00,N,2,10, 20250414,2340,2375,2405,2290,76071,178405480,00,0.00,N,5,-15, 20250411,2355,2160,2530,2135,442619,1015629738,00,0.00,N,2,170, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index 9ddf0c6757be..3c784e63725a 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 +20250416,3130,3065,3160,3065,2277,7064210,00,0.00,N,2,35, 20250415,3095,3055,3095,3055,5571,17043650,00,0.00,N,2,40, 20250414,3055,2950,3100,2950,5144,15568900,00,0.00,N,2,105, 20250411,2950,2940,3015,2930,3102,9136989,00,0.00,N,2,20, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 9adbbca47788..f9a390153ffc 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 +20250416,17460,18810,19000,17430,191696,3419011085,00,0.00,N,5,-1340, 20250415,18800,18700,19650,18500,139539,2651346430,00,0.00,N,3,0, 20250414,18800,19380,19570,18300,128906,2454783865,00,0.00,N,5,-670, 20250411,19470,20650,21000,19380,160659,3177319855,00,0.00,N,5,-930, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index b413966593bf..b6044bc6eb1e 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 -20250415,3100,3100,3100,3100,0,0,00,0.00,Y,3,0, -20250414,3100,3095,3100,3095,11,34095,00,0.00,Y,2,100, +20250416,3150,3140,3150,3140,1033,3243950,00,0.00,N,2,50, +20250415,3100,3100,3100,3100,0,0,00,0.00,N,3,0, +20250414,3100,3095,3100,3095,11,34095,00,0.00,N,2,100, 20250411,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250410,3000,3000,3000,3000,1,3000,00,0.00,N,2,70, 20250409,2930,2930,2930,2930,0,0,00,0.00,N,3,0, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index e2185520894d..3dd451285302 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 -20250415,2900,2930,2930,2930,0,0,00,0.00,Y,5,-30, +20250416,2900,2900,2900,2900,0,0,00,0.00,Y,3,0, +20250415,2900,2900,2900,2900,0,0,00,0.00,Y,3,-30, 20250414,2930,2930,2930,2930,0,0,00,0.00,Y,3,-50, 20250411,2980,2980,2980,2980,0,0,00,0.00,N,3,-5, 20250410,2985,2985,2985,2985,0,0,00,0.00,N,3,-10, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 78d2bf3deaea..5552abdeb005 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 +20250416,1839,1900,2165,1839,4236902,8515805725,00,0.00,N,5,-61, 20250415,1900,1874,1950,1818,239262,457533311,00,0.00,N,2,26, 20250414,1874,1850,1892,1842,147160,275987962,00,0.00,N,2,24, 20250411,1850,1843,1851,1786,120005,218445247,00,0.00,N,2,7, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 7682a7306e70..9bcb85fbb67e 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 +20250416,2240,2350,2362,2240,18954,43762868,00,0.00,N,5,-55, 20250415,2295,2280,2340,2280,29203,67200345,00,0.00,N,3,0, 20250414,2295,2330,2375,2210,46996,106555079,00,0.00,N,2,10, 20250411,2285,2295,2295,2205,7780,17491205,00,0.00,N,2,35, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 73dd6e1e28e6..bdc3824340cd 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 +20250416,607,599,635,599,119186,73269931,00,0.00,N,2,8, 20250415,599,605,620,591,82112,49573793,00,0.00,N,5,-6, 20250414,605,600,605,580,100616,59940862,00,0.00,N,2,5, 20250411,600,566,600,563,51480,29646119,00,0.00,N,2,40, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index c61d7a9b28a6..1c778d6b59d7 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 +20250416,4610,4680,4725,4495,111829,511530530,00,0.00,N,5,-60, 20250415,4670,4680,4730,4600,93978,437598105,00,0.00,N,5,-10, 20250414,4680,5300,5300,4680,243428,1155577488,00,0.00,N,5,-200, 20250411,4880,4875,5000,4775,172943,838721711,00,0.00,N,5,-85, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index e8b6b61f9783..983b278039f9 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 +20250416,12270,12180,12470,12130,110308,1354954990,00,0.00,N,5,-30, 20250415,12300,12370,12540,11860,120145,1481323450,00,0.00,N,5,-60, 20250414,12360,12120,12440,12020,145685,1789391145,00,0.00,N,2,320, 20250411,12040,11780,12090,11780,152986,1831358600,00,0.00,N,2,120, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index d0f4bdfffe03..6995c34d77c4 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 +20250416,842,845,845,837,35537,29928524,00,0.00,N,5,-3, 20250415,845,854,861,841,102098,86346842,00,0.00,N,5,-16, 20250414,861,838,867,834,92947,79248736,00,0.00,N,2,23, 20250411,838,832,879,832,73837,62026515,00,0.00,N,2,6, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 9a109e085847..b413d7a89770 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 +20250416,11710,11900,11990,11710,14987,177367070,00,0.00,N,5,-170, 20250415,11880,11760,12110,11760,16531,197675295,00,0.00,N,5,-10, 20250414,11890,11880,12100,11760,21771,259825590,00,0.00,N,2,30, 20250411,11860,12020,12150,11610,32934,392720480,00,0.00,N,5,-200, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index 8af7ba6ebe73..48ab306a8398 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 +20250416,8030,8630,8630,7780,741133,6133748730,00,0.00,N,5,-160, 20250415,8190,8350,8620,8080,596588,4963612470,00,0.00,N,5,-30, 20250414,8220,7800,8440,7620,1535220,12480683855,00,0.00,N,2,520, 20250411,7700,6920,7880,6910,2555277,19209592230,00,0.00,N,2,1260, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 7aef2b213387..0e774c7f5f32 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,1101,1201,1224,1100,1311634,1500599206,00,0.00,N,5,-127, 20250415,1228,1238,1450,1210,2793720,3663660364,00,0.00,N,5,-10, 20250414,1237,1237,1237,1237,0,0,00,0.00,N,0,0, 20250411,1237,1237,1237,1237,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 01f792302c84..55a4442a2452 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 -20250415,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250416,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250415,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250414,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250411,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250410,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index e2892851a6bd..7e809620abab 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 +20250416,6680,6880,7890,6680,990714,7113471790,00,0.00,N,5,-150, 20250415,6830,6810,6840,6600,54130,366204655,00,0.00,N,2,70, 20250414,6760,6900,6900,6670,53537,360622080,00,0.00,N,2,40, 20250411,6720,6400,6740,6370,75373,497594980,00,0.00,N,2,260, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 11c966761394..c093c8113178 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 -20250415,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250416,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250415,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250414,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250411,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250410,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index a4dd5c4cbfba..d8a82137c57f 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 +20250416,9260,8580,10100,8530,2732298,26162257145,00,0.00,N,2,500, 20250415,8760,8380,8830,8300,470239,4057078375,00,0.00,N,2,320, 20250414,8440,8490,8600,8200,454451,3824459675,00,0.00,N,2,200, 20250411,8240,7670,8450,7660,629742,5115156655,00,0.00,N,2,390, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 78f8755361d5..3713983cf04d 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 +20250416,47000,48500,49150,46000,492119,23277004975,00,0.00,N,5,-2700, 20250415,49700,49000,50800,46450,661312,32272648875,00,0.00,N,2,350, 20250414,49350,48500,51700,47800,813233,40792422950,00,0.00,N,2,300, 20250411,49050,47300,49550,46800,658200,31814562850,00,0.00,N,2,800, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 9841288e437a..5f24556fbec2 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 -20250415,612,612,612,612,0,0,00,0.00,Y,3,0, +20250416,612,612,612,612,0,0,00,0.00,Y,3,0, +20250415,612,612,612,612,0,0,00,0.00,Y,0,0, 20250414,612,612,612,612,0,0,00,0.00,Y,0,0, 20250411,612,612,612,612,0,0,00,0.00,N,0,0, 20250410,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 01687b472615..4887852f747b 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 +20250416,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250415,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250414,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250411,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 6337b8115105..91edcd827e40 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 +20250416,1017,1054,1054,997,228149,230909630,00,0.00,N,5,-38, 20250415,1055,925,1186,898,2581382,2791757872,00,0.00,N,2,130, 20250414,925,820,925,820,111787,98191329,00,0.00,N,2,105, 20250411,820,840,845,816,35164,29301562,00,0.00,N,5,-15, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 1f30dfd3f1e7..078bd4e4d73d 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 +20250416,11020,11080,11080,10870,26325,289383055,00,0.00,N,5,-160, 20250415,11180,11120,11240,10560,38904,431878480,00,0.00,N,2,60, 20250414,11120,10790,11140,10750,56046,615987095,00,0.00,N,2,380, 20250411,10740,10570,10800,10560,37319,398711710,00,0.00,N,2,170, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 5d1c367f013c..d0aeef7618ba 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 +20250416,360,367,370,360,88177,32020711,00,0.00,N,5,-7, 20250415,367,370,372,365,80862,29696701,00,0.00,N,3,0, 20250414,367,352,383,352,212963,77866878,00,0.00,N,2,10, 20250411,357,351,363,347,124755,44382990,00,0.00,N,2,6, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index 00b0835700f8..37315f519aee 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 +20250416,1780,1781,1798,1746,24067,42774288,00,0.00,N,5,-1, 20250415,1781,1772,1801,1762,38315,68088885,00,0.00,N,2,1, 20250414,1780,1771,1780,1749,35581,62520093,00,0.00,N,2,9, 20250411,1771,1773,1815,1752,21484,37929176,00,0.00,N,5,-15, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 7e9716bd977f..789dd19f536f 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 +20250416,7380,7730,7730,7370,35748,269088150,00,0.00,N,5,-300, 20250415,7680,7390,7690,7390,42652,323704090,00,0.00,N,2,230, 20250414,7450,7100,7480,7100,56129,412438395,00,0.00,N,2,360, 20250411,7090,7060,7270,6600,29736,211130425,00,0.00,N,5,-10, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 74ba16d0a958..7d11a43ebfeb 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 +20250416,14800,15280,15430,14730,38178,573499155,00,0.00,N,5,-460, 20250415,15260,15400,15430,14900,43335,657128850,00,0.00,N,2,150, 20250414,15110,15190,15350,14790,55589,836190635,00,0.00,N,2,300, 20250411,14810,14190,14880,14120,44554,647930380,00,0.00,N,2,230, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 755f123af452..835c18f31032 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 +20250416,6390,6390,6400,6260,5180,32988380,00,0.00,N,3,0, 20250415,6390,6410,6410,6260,1452,9186170,00,0.00,N,2,60, 20250414,6330,6360,6390,6300,6563,41541465,00,0.00,N,5,-30, 20250411,6360,6350,6380,6320,4933,31409970,00,0.00,N,2,10, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index a51be8122700..5194ccc3597c 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 +20250416,1713,1693,1726,1668,81965,139165135,00,0.00,N,2,28, 20250415,1685,1647,1737,1620,87276,147228379,00,0.00,N,2,56, 20250414,1629,1620,1719,1610,41942,69183963,00,0.00,N,2,20, 20250411,1609,1609,1623,1578,16176,25976353,00,0.00,N,2,7, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 6208494c2f2c..b6a039c36185 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 +20250416,8610,8800,8800,8420,1514,12856340,00,0.00,N,5,-130, 20250415,8740,8690,8790,8200,453,3869570,00,0.00,N,2,50, 20250414,8690,9000,9000,8300,3619,30990850,00,0.00,N,5,-60, 20250411,8750,9130,9180,8600,6882,60250940,00,0.00,N,5,-380, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 378afaa34f0c..52670c112417 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 +20250416,31400,33100,33250,31250,193926,6208886675,00,0.00,N,5,-2200, 20250415,33600,31700,34400,31100,379750,12632990550,00,0.00,N,2,2600, 20250414,31000,31000,31300,30000,150788,4636462400,00,0.00,N,2,850, 20250411,30150,27900,30250,27750,180324,5349154975,00,0.00,N,2,1700, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 1fdaab19ed6a..15179d538f93 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 +20250416,17600,18740,18830,17490,170411,3049426565,00,0.00,N,5,-1140, 20250415,18740,19560,19650,18560,139620,2619299510,00,0.00,N,5,-950, 20250414,19690,18760,19920,18760,151095,2952855405,00,0.00,N,2,1000, 20250411,18690,19560,19680,18290,189813,3525447475,00,0.00,N,5,-1000, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 54b3dd4a1d22..9894e9ca2c80 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 +20250416,8210,8350,8410,8150,31875,263076940,00,0.00,N,5,-140, 20250415,8350,8230,8420,8230,77037,640842120,00,0.00,N,2,120, 20250414,8230,8300,8340,8210,35411,292524115,00,0.00,N,5,-20, 20250411,8250,8000,8300,7970,76222,624648705,00,0.00,N,2,210, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 3c3c9dabc795..6838585573d8 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 -20250415,229,229,229,229,0,0,00,0.00,Y,3,0, +20250416,229,229,229,229,0,0,00,0.00,Y,3,0, +20250415,229,229,229,229,0,0,00,0.00,Y,0,0, 20250414,229,229,229,229,0,0,00,0.00,Y,0,0, 20250411,229,229,229,229,0,0,00,0.00,N,0,0, 20250410,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index fc54aeaf5d91..735facb446c3 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 +20250416,10020,10240,10510,9990,398153,4027767425,00,0.00,N,5,-400, 20250415,10420,10500,10700,10410,334429,3521538050,00,0.00,N,5,-110, 20250414,10530,10710,10750,10440,613336,6465711025,00,0.00,N,2,40, 20250411,10490,10060,10590,10010,438513,4495175000,00,0.00,N,2,140, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index e25f03334368..24e9181d933a 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 +20250416,3860,3970,4000,3850,8949,34987920,00,0.00,N,5,-110, 20250415,3970,3970,3970,3855,5578,22143510,00,0.00,N,2,75, 20250414,3895,3970,3970,3895,242,942870,00,0.00,N,2,65, 20250411,3830,3970,3995,3830,4262,16581895,00,0.00,N,3,0, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index b628f1b4ccb7..e0ae477ec4d9 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 +20250416,8410,8490,8600,8300,127754,1075440255,00,0.00,N,5,-190, 20250415,8600,8060,9020,8000,548928,4761442455,00,0.00,N,2,550, 20250414,8050,7890,8110,7800,87976,703135760,00,0.00,N,2,240, 20250411,7810,7300,7850,7250,79763,605160665,00,0.00,N,2,370, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 188fa7543315..7f9bea6822b4 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 +20250416,2110,2095,2110,2050,37032,76932214,00,0.00,N,2,35, 20250415,2075,2060,2095,2025,24508,50612005,00,0.00,N,2,15, 20250414,2060,2030,2060,1988,58789,118757798,00,0.00,N,2,35, 20250411,2025,2000,2040,1985,56565,113627595,00,0.00,N,5,-5, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index d9e7f6393677..8a434dbcabbb 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 +20250416,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250415,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250414,14000,14000,14000,14000,0,0,00,0.00,Y,3,0, 20250411,14000,14000,14000,14000,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 7939d1902f21..b844ec283493 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 +20250416,699,682,818,680,2667,1818490,00,0.00,N,5,-23, 20250415,722,820,820,670,1314,895067,00,0.00,N,5,-7, 20250414,729,799,799,660,2406,1652506,00,0.00,N,5,-46, 20250411,775,798,798,651,1814,1300030,00,0.00,N,2,41, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 84fcc20657bf..cdd9dfdf0f41 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 +20250416,1377,1206,1377,1206,2,2583,00,0.00,N,2,171, 20250415,1206,1207,1207,1026,3,3439,00,0.00,N,5,-1, 20250414,1207,1207,1207,1207,0,0,00,0.00,N,3,-212, 20250411,1419,1419,1419,1419,1,1419,00,0.00,N,3,0, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 08ea6c65a295..339be164e6de 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 +20250416,11090,11080,11170,11040,18969,210626035,00,0.00,N,2,10, 20250415,11080,10860,11110,10860,17407,192298745,00,0.00,N,2,80, 20250414,11000,10890,11010,10880,28282,309260730,00,0.00,N,2,110, 20250411,10890,10870,10950,10840,21510,234392640,00,0.00,N,2,10, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 064eaf97b3d2..dbb2efbe6a48 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 +20250416,1082,1059,1104,1057,137782,150196996,00,0.00,N,2,23, 20250415,1059,1032,1089,1032,186840,199422619,00,0.00,N,2,28, 20250414,1031,1010,1032,1010,67554,69202450,00,0.00,N,2,21, 20250411,1010,994,1010,980,93630,93049354,00,0.00,N,2,15, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 209b60c1cc2c..26b9e86c2f63 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 +20250416,3825,3870,3875,3805,40840,156853910,00,0.00,N,5,-45, 20250415,3870,3840,3880,3815,66288,255382359,00,0.00,N,2,40, 20250414,3830,3770,3850,3740,136981,521313937,00,0.00,N,2,65, 20250411,3765,3615,3780,3615,86129,322384891,00,0.00,N,2,85, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 4e5bcda4beaa..ce3a3079a09c 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 +20250416,13930,13790,13940,13610,16636,229053080,00,0.00,N,2,140, 20250415,13790,14380,14400,13350,39119,544452120,00,0.00,N,5,-590, 20250414,14380,14460,14540,14200,31399,451872680,00,0.00,N,5,-20, 20250411,14400,14600,14760,14130,38246,549419980,00,0.00,N,5,-200, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 00a8ce9910e9..8f53ff6db441 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 +20250416,7840,7980,7995,7830,20932,165956115,00,0.00,N,5,-100, 20250415,7940,8000,8010,7830,17611,139765690,00,0.00,N,2,10, 20250414,7930,7920,8000,7800,25962,205584745,00,0.00,N,2,40, 20250411,7890,7620,7920,7590,25640,199506830,00,0.00,N,2,80, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index 714dcfaa1833..61bcfb8772e9 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 +20250416,3055,3150,3195,3050,25079,77900507,00,0.00,N,5,-90, 20250415,3145,3140,3215,3130,8740,27559815,00,0.00,N,2,5, 20250414,3140,3100,3245,3000,25666,80478655,00,0.00,N,2,15, 20250411,3125,3140,3240,3065,16181,50858670,00,0.00,N,5,-25, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index d2fe9898a767..0a3471009ec6 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 +20250416,3065,3060,3140,3025,115564,357076003,00,0.00,N,3,0, 20250415,3065,3140,3140,2995,72191,220365209,00,0.00,N,5,-20, 20250414,3085,3045,3115,3015,65087,199675286,00,0.00,N,2,15, 20250411,3070,2930,3085,2930,79843,242649706,00,0.00,N,2,45, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 38b0471de0af..c35323b3eaa3 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 +20250416,899,899,899,899,2,1798,00,0.00,N,2,2, 20250415,897,765,899,765,254,196594,00,0.00,N,5,-2, 20250414,899,899,899,899,2,1798,00,0.00,N,3,0, 20250411,899,900,1000,800,23,19799,00,0.00,N,5,-11, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 9d4e845ba5cb..e6bde98ae395 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 +20250416,28000,27550,28100,27300,16682,464789800,00,0.00,N,2,450, 20250415,27550,27350,27700,27000,15240,418564250,00,0.00,N,2,300, 20250414,27250,27100,27700,26950,20028,547012550,00,0.00,N,2,250, 20250411,27000,26500,27200,26300,22481,602279050,00,0.00,N,2,250, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 3a792caad2b6..0ae4fa9507dc 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,2500,2500,2500,2500,2,5000,00,0.00,N,3,0, 20250415,2500,2500,2500,2500,1,2500,00,0.00,N,3,0, 20250414,2500,2500,2500,2500,2,5000,00,0.00,N,3,0, 20250411,2500,2500,2500,2500,3,7500,00,0.00,N,3,0, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 3f1222e3434a..643ae8dfcbb1 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 +20250416,3055,3150,3150,3050,113837,351429737,00,0.00,N,5,-55, 20250415,3110,3085,3150,3060,156234,486580411,00,0.00,N,5,-15, 20250414,3125,3055,3140,3050,192384,596576716,00,0.00,N,5,-20, 20250411,3145,2920,3380,2875,1353036,4292508725,00,0.00,N,2,225, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index 953aa0655632..6b65debeda8a 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 +20250416,76000,77500,78800,75500,71190,5487086700,00,0.00,N,5,-2200, 20250415,78200,78400,79100,76600,95511,7428800200,00,0.00,N,2,700, 20250414,77500,76100,78400,75700,98408,7619672750,00,0.00,N,2,1400, 20250411,76100,72500,76700,71200,116516,8807556550,00,0.00,N,2,2700, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 00651818d0b7..8e98aeb117cf 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 +20250416,4085,4160,4190,4045,49363,203870520,00,0.00,N,5,-80, 20250415,4165,4000,4175,3980,77287,318266740,00,0.00,N,2,185, 20250414,3980,3940,4060,3870,36564,145019370,00,0.00,N,2,40, 20250411,3940,4055,4060,3790,103736,403928335,00,0.00,N,5,-170, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 4c434eb2bd6e..7213126b7521 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 +20250416,5310,5430,5460,5290,67184,361940500,00,0.00,N,5,-130, 20250415,5440,5390,5460,5350,31849,172250060,00,0.00,N,2,10, 20250414,5430,5380,5480,5240,74435,401217475,00,0.00,N,2,110, 20250411,5320,5120,5340,5120,47718,251725910,00,0.00,N,2,90, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index de0f6c505ace..ac4642b42ca9 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 +20250416,19100,19150,19940,18920,134253,2610923545,00,0.00,N,5,-80, 20250415,19180,19280,19350,18940,45671,875124780,00,0.00,N,5,-10, 20250414,19190,19160,19310,19030,36444,698758640,00,0.00,N,2,30, 20250411,19160,18260,19210,18200,52898,996300025,00,0.00,N,2,460, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 7498cb475faf..ed92281564d7 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 +20250416,2010,2045,2045,1966,48541,96462559,00,0.00,N,5,-10, 20250415,2020,2095,2100,2000,95326,193325522,00,0.00,N,5,-75, 20250414,2095,2065,2155,2050,68906,144922825,00,0.00,N,2,45, 20250411,2050,2020,2180,1870,140305,273264240,00,0.00,N,5,-15, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 752f454f02cd..e940e720d4a3 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 +20250416,3195,3035,3195,3030,67224,208051300,00,0.00,N,2,160, 20250415,3035,3015,3045,2985,27796,83784194,00,0.00,N,2,15, 20250414,3020,3010,3030,2965,16427,49414570,00,0.00,N,2,15, 20250411,3005,2975,3025,2955,9309,27917123,00,0.00,N,2,10, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index f776246ca2ca..79663a3d48e7 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 +20250416,637,699,699,540,7850,4608792,00,0.00,N,2,2, 20250415,635,718,718,545,3611,2326626,00,0.00,N,5,-4, 20250414,639,673,673,510,1275,794010,00,0.00,N,2,40, 20250411,599,467,630,467,9918,4810979,00,0.00,N,2,50, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index a22de0c86e00..71ee1eb3672f 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 +20250416,3090,3135,3145,3050,5580,17171760,00,0.00,N,5,-45, 20250415,3135,3135,3135,3010,14959,45949975,00,0.00,N,3,0, 20250414,3135,3155,3155,3070,3665,11430055,00,0.00,N,5,-20, 20250411,3155,3150,3180,3110,6433,20228620,00,0.00,N,2,25, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index f035179c831b..a76c1736f9e7 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 +20250416,3660,3660,3740,3610,18622,68447503,00,0.00,N,5,-5, 20250415,3665,3750,3750,3605,28678,105079453,00,0.00,N,5,-85, 20250414,3750,3545,4165,3545,494683,1900976955,00,0.00,N,2,205, 20250411,3545,3360,3860,3325,178446,645791276,00,0.00,N,2,185, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index e48692d355ea..68479db52e82 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 +20250416,190,190,190,190,0,0,00,0.00,Y,3,0, 20250415,190,190,190,190,0,0,00,0.00,Y,3,0, 20250414,190,190,190,190,0,0,00,0.00,Y,3,0, 20250411,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 5662c9210f43..5d6d8457bbee 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 +20250416,2420,2700,2730,2385,2083510,5261008525,00,0.00,N,5,-210, 20250415,2630,3545,3795,2560,7979646,24438917234,00,0.00,N,5,-330, 20250414,2960,2960,2960,2960,1203375,3561990000,00,0.00,N,1,680, 20250411,2280,1957,2280,1950,3752539,8321041482,00,0.00,N,1,525, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 915726c1e2fd..67698249ef8b 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 +20250416,11820,11660,11980,11660,4479,53033350,00,0.00,N,2,120, 20250415,11700,11760,12000,11700,8427,99381940,00,0.00,N,5,-20, 20250414,11720,11670,13390,11540,148413,1874332415,00,0.00,N,2,50, 20250411,11670,11890,11890,11460,4443,51560540,00,0.00,N,5,-120, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 454c24557348..40b1dced909b 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 +20250416,5820,5950,5950,5750,23474,136916960,00,0.00,N,5,-140, 20250415,5960,5710,6100,5710,22750,134256460,00,0.00,N,2,200, 20250414,5760,5650,5860,5650,40601,232544420,00,0.00,N,2,50, 20250411,5710,5250,5750,5110,98035,541551175,00,0.00,N,2,410, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index d2a91de116e9..9bac3019f0e1 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 +20250416,10590,10990,11080,10540,802815,8689334675,00,0.00,N,5,-440, 20250415,11030,10460,11160,10420,2050127,22487616580,00,0.00,N,2,540, 20250414,10490,10710,10810,10440,689679,7294932175,00,0.00,N,5,-220, 20250411,10710,9740,10940,9650,2504251,26383595520,00,0.00,N,2,800, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 4574267c8096..27d55fbc6dcf 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 +20250416,4435,4490,4550,4400,15552,69415923,00,0.00,N,5,-55, 20250415,4490,4545,4595,4215,24119,107399456,00,0.00,N,2,30, 20250414,4460,4355,4520,4340,23674,105114514,00,0.00,N,2,65, 20250411,4395,4300,4420,4235,25379,110716135,00,0.00,N,2,90, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 4dbe3898dc99..5657c0093c17 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 +20250416,22100,22300,22450,22000,135059,2994567550,00,0.00,N,5,-500, 20250415,22600,22250,22950,22200,127493,2885946100,00,0.00,N,2,200, 20250414,22400,22400,22600,22050,254727,5676766825,00,0.00,N,2,650, 20250411,21750,22000,22300,20850,1201802,25694854675,00,0.00,N,5,-750, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index df5be401a02d..46505bcc66bc 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 +20250416,9000,8680,9680,8070,26630407,238357934910,00,0.00,N,2,610, 20250415,8390,9870,10500,7990,26308249,241942368460,00,0.00,N,5,-20, 20250414,8410,8410,8410,8410,3461243,29100216930,00,0.00,N,1,1940, 20250411,6470,6770,6960,6370,7766836,51733587025,00,0.00,N,2,90, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index ce917bfa5cf9..6f943936f082 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 +20250416,44300,44500,45600,44100,241631,10817508160,00,0.00,N,2,200, 20250415,44100,43350,44550,43350,219425,9662616000,00,0.00,N,2,850, 20250414,43250,44150,44250,43100,202292,8798714625,00,0.00,N,5,-500, 20250411,43750,42800,43850,42800,136961,5967652275,00,0.00,N,5,-250, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index acf43aa5ab7e..b1923ee3c5b2 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 +20250416,7590,7800,7870,7590,157542,1211770640,00,0.00,N,5,-290, 20250415,7880,7790,7900,7700,117608,920197630,00,0.00,N,2,90, 20250414,7790,7890,7900,7560,309997,2389138400,00,0.00,N,5,-90, 20250411,7880,7890,7980,7640,265095,2064332125,00,0.00,N,5,-230, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 7ad6804b4c40..ab299dbd0f25 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 +20250416,2975,3010,3010,2950,54652,162473200,00,0.00,N,5,-35, 20250415,3010,3050,3050,2975,42314,127326167,00,0.00,N,2,15, 20250414,2995,2930,3020,2925,76209,226765046,00,0.00,N,2,60, 20250411,2935,2840,2940,2840,29144,84472562,00,0.00,N,2,10, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index cd221514b8ce..77141094f4e1 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 +20250416,47450,45650,48850,45500,113477,5421766925,00,0.00,N,2,1300, 20250415,46150,46250,46650,45150,42734,1955265800,00,0.00,N,2,100, 20250414,46050,45850,46150,44750,47341,2157657100,00,0.00,N,2,850, 20250411,45200,43300,45800,42750,57995,2566009225,00,0.00,N,2,1000, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 8c3b0a410710..1b99f09b3a3a 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 +20250416,12220,11830,12240,11600,38066,454482410,00,0.00,N,2,370, 20250415,11850,11490,12290,11470,65749,787320740,00,0.00,N,2,380, 20250414,11470,11180,11470,10970,47465,536938875,00,0.00,N,2,370, 20250411,11100,10700,11220,10580,43968,479906900,00,0.00,N,2,320, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index ebfa69c7afb4..67b6a739a3f9 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 +20250416,5240,5380,5410,5210,71609,380963510,00,0.00,N,5,-150, 20250415,5390,5280,5460,5200,68303,367254900,00,0.00,N,2,140, 20250414,5250,5210,5280,5130,47776,250649235,00,0.00,N,2,80, 20250411,5170,5040,5180,4965,46557,237346905,00,0.00,N,2,100, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 3f2aa8ff7900..6e0314e09e1c 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 -20250415,302,302,302,302,0,0,00,0.00,Y,3,0, +20250416,302,302,302,302,0,0,00,0.00,Y,3,0, +20250415,302,302,302,302,0,0,00,0.00,Y,0,0, 20250414,302,302,302,302,0,0,00,0.00,Y,0,0, 20250411,302,302,302,302,0,0,00,0.00,N,0,0, 20250410,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index befd0b7a7cc2..9ba2c800ab22 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 +20250416,8920,9140,9370,8840,217011,1981081645,00,0.00,N,5,-250, 20250415,9170,9350,9450,9020,241436,2218478185,00,0.00,N,5,-180, 20250414,9350,9300,9600,9150,699612,6594515180,00,0.00,N,5,-220, 20250411,9570,8110,9920,8110,3345207,31498377865,00,0.00,N,2,1330, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 16c99cae7e02..e7489d7ed7b4 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 +20250416,1504,1510,1528,1493,323300,488698621,00,0.00,N,5,-16, 20250415,1520,1516,1540,1500,482440,733811782,00,0.00,N,2,7, 20250414,1513,1435,1529,1416,705647,1056124876,00,0.00,N,2,64, 20250411,1449,1421,1451,1381,472140,675294237,00,0.00,N,2,31, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 3e7d2818d911..e48c196b6e15 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 +20250416,24400,24600,24850,24400,40851,1004723950,00,0.00,N,5,-200, 20250415,24600,24800,24950,24400,16355,402402500,00,0.00,N,5,-200, 20250414,24800,25000,25000,24400,24051,593174950,00,0.00,N,2,300, 20250411,24500,24500,24900,23950,15582,381761300,00,0.00,N,2,200, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 99f5e83e2c03..1ccc4cfadeec 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 +20250416,4205,4375,4375,4205,59308,253504336,00,0.00,N,5,-165, 20250415,4370,4295,4370,4205,58918,254039750,00,0.00,N,2,80, 20250414,4290,4250,4360,4235,89250,382367772,00,0.00,N,2,90, 20250411,4200,4225,4225,4070,98405,405488844,00,0.00,N,5,-50, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index a5a15ac3e179..817262708bd5 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 +20250416,9670,10000,10000,9670,102,987950,00,0.00,N,5,-130, 20250415,9800,10000,10000,9800,9,88880,00,0.00,N,5,-200, 20250414,10000,9610,11000,9610,104,1021100,00,0.00,N,2,350, 20250411,9650,9650,9650,9650,0,0,00,0.00,N,3,0, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index 3396d96f0d76..965b8dfa5dce 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250416,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250415,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250414,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, 20250411,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250410,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index 65b488aca162..203adc2f5071 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 +20250416,2340,2400,2400,2200,198,440220,00,0.00,N,5,-55, 20250415,2395,2400,2400,2395,51,122150,00,0.00,N,2,5, 20250414,2390,2390,2390,2220,107,239870,00,0.00,N,2,50, 20250411,2340,2395,2395,2205,3,6940,00,0.00,N,2,40, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 629019930c04..f50b54304c78 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 +20250416,4455,4390,4505,4385,99229,441843565,00,0.00,N,2,65, 20250415,4390,4285,4470,4275,103904,458154883,00,0.00,N,2,105, 20250414,4285,4100,4335,4100,108645,464142547,00,0.00,N,2,155, 20250411,4130,4075,4165,4060,70681,291840450,00,0.00,N,5,-25, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 3d009a940786..ac598b6a68cb 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 +20250416,1100,1100,1100,1100,1,1100,00,0.00,N,3,0, 20250415,1100,1200,1200,1020,12,12500,00,0.00,N,5,-100, 20250414,1200,1200,1200,1200,1,1200,00,0.00,N,2,50, 20250411,1150,1100,1265,1100,132,146415,00,0.00,N,2,50, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 695bec9283a2..f83fff33e854 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 -20250415,415,415,415,415,0,0,00,0.00,Y,3,0, +20250416,415,415,415,415,0,0,00,0.00,Y,3,0, +20250415,415,415,415,415,0,0,00,0.00,Y,0,0, 20250414,415,415,415,415,0,0,00,0.00,Y,0,0, 20250411,415,415,415,415,0,0,00,0.00,N,0,0, 20250410,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index d7c319ca896f..5d295515efac 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 +20250416,1571,1576,1632,1553,61274,97081546,00,0.00,N,5,-5, 20250415,1576,1565,1600,1516,61652,96150285,00,0.00,N,5,-2, 20250414,1578,1551,1590,1545,87401,136743280,00,0.00,N,2,32, 20250411,1546,1488,1546,1481,74019,112027524,00,0.00,N,2,58, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index 517033f0a0f0..0f14f4e6f016 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 +20250416,1886,1953,2140,1851,17011273,33794396125,00,0.00,N,5,-31, 20250415,1917,2120,2315,1874,31826279,67066410363,00,0.00,N,5,-13, 20250414,1930,1886,1930,1834,20283978,38762607137,00,0.00,N,1,445, 20250411,1485,1650,1720,1451,25454897,40673345700,00,0.00,N,2,95, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 2e24dd19f119..87eddc477341 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 +20250416,5110,5210,5320,4970,268668,1383558450,00,0.00,N,5,-50, 20250415,5160,4800,5470,4650,636209,3211313963,00,0.00,N,2,515, 20250414,4645,4700,4700,4335,259729,1177771666,00,0.00,N,2,80, 20250411,4565,3650,4700,3650,800366,3465645040,00,0.00,N,2,895, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 81bd2d149f6e..513a603ef4bd 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 +20250416,4755,4795,4795,4600,6883,32500245,00,0.00,N,5,-40, 20250415,4795,4810,4870,4585,18902,88335940,00,0.00,N,2,95, 20250414,4700,5030,5140,4545,38526,187740270,00,0.00,N,5,-340, 20250411,5040,5150,5150,4730,10744,53983670,00,0.00,N,5,-140, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index add6fd86f237..111c70539d1c 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 +20250416,8020,8200,8200,7960,1459,11680710,00,0.00,N,5,-60, 20250415,8080,7910,8200,7850,3238,25948640,00,0.00,N,2,270, 20250414,7810,8000,8100,7810,8913,71023380,00,0.00,N,5,-250, 20250411,8060,8110,8210,8000,3165,25695850,00,0.00,N,5,-190, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 3f9afc627105..fdb5bb0dc56d 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 +20250416,97400,100200,101700,96800,242341,23914672300,00,0.00,N,5,-2600, 20250415,100000,101900,102200,99100,257991,25876513450,00,0.00,N,5,-1800, 20250414,101800,100500,103600,100300,306365,31112771550,00,0.00,N,2,1500, 20250411,100300,100500,102500,98200,378827,37656820450,00,0.00,N,5,-3200, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index 4e751b14089e..bf541b63b431 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 +20250416,4865,4775,4870,4740,8230,39550920,00,0.00,N,2,25, 20250415,4840,4770,4895,4720,12961,62365280,00,0.00,N,2,70, 20250414,4770,4765,4775,4660,15816,75025423,00,0.00,N,2,125, 20250411,4645,4955,4955,4600,52502,247555740,00,0.00,N,5,-255, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index f7fa049f6f62..d1ed30dab6c0 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 +20250416,15660,15840,15940,15500,61420,965663035,00,0.00,N,5,-150, 20250415,15810,15400,15820,15310,79432,1242627555,00,0.00,N,2,480, 20250414,15330,15080,15370,15080,53983,822709870,00,0.00,N,2,360, 20250411,14970,14610,15150,14520,108224,1606029705,00,0.00,N,5,-10, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index fd9a5c9610a4..af5c98a86b72 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 +20250416,27200,26900,27450,26850,23385,635774575,00,0.00,N,2,400, 20250415,26800,26700,27050,26500,18227,489337075,00,0.00,N,2,100, 20250414,26700,26550,26800,26500,18059,480855950,00,0.00,N,2,200, 20250411,26500,26700,26900,26200,29456,781105575,00,0.00,N,5,-350, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index dc1f492d229e..b1833cfcc9e5 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 +20250416,11140,11380,11380,11140,23752,266617635,00,0.00,N,5,-130, 20250415,11270,11300,11370,11200,19990,225540290,00,0.00,N,5,-10, 20250414,11280,11050,11310,10930,32920,369321350,00,0.00,N,2,160, 20250411,11120,10850,11120,10750,32462,354739940,00,0.00,N,2,270, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index 9259cffe9bb8..50a0c585443b 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 +20250416,10700,10440,10830,10320,92328,978379415,00,0.00,N,2,250, 20250415,10450,10370,10570,10220,52092,542680730,00,0.00,N,2,70, 20250414,10380,10340,10410,10160,60267,621389975,00,0.00,N,2,30, 20250411,10350,10200,10350,10070,42709,436100635,00,0.00,N,2,130, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 44a37a4117fa..674cc97d9de8 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,5990,6120,6120,5410,909,5113320,00,0.00,N,5,-170, 20250415,6160,6190,6190,5950,1087,6534130,00,0.00,N,2,180, 20250414,5980,5950,6140,5830,752,4476170,00,0.00,N,2,30, 20250411,5950,6400,6800,5950,3843,23025010,00,0.00,N,4,-1050, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index fa41cfd5632f..0f9496c7380d 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 +20250416,2370,2385,2450,2355,162397,389412829,00,0.00,N,5,-50, 20250415,2420,2360,2590,2360,676456,1677680216,00,0.00,N,2,40, 20250414,2380,2330,2385,2320,124015,293227098,00,0.00,N,2,55, 20250411,2325,2285,2325,2250,116111,267386202,00,0.00,N,2,15, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 06e3b4efa8f6..605238f82613 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 +20250416,471,468,474,462,43390,20231410,00,0.00,N,5,-3, 20250415,474,469,483,454,84278,39140357,00,0.00,N,2,7, 20250414,467,451,480,445,116796,54041124,00,0.00,N,2,27, 20250411,440,440,492,431,339395,155881069,00,0.00,N,2,9, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index 0997a8cdc2e3..9d3759e9eda7 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 +20250416,13330,13370,13390,13230,13902,184618620,00,0.00,N,3,0, 20250415,13330,13420,13470,13250,14433,192368550,00,0.00,N,5,-90, 20250414,13420,13220,13470,13100,10597,141317390,00,0.00,N,2,250, 20250411,13170,13260,13460,13020,14433,189570400,00,0.00,N,5,-90, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index cfca8cbe0b04..c43758a6d4bb 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 +20250416,41350,41500,41750,41300,61767,2564416650,00,0.00,N,5,-350, 20250415,41700,41350,41800,40850,70059,2902211375,00,0.00,N,2,300, 20250414,41400,40600,41500,40600,94403,3884259775,00,0.00,N,2,500, 20250411,40900,38600,41000,38600,102699,4133641175,00,0.00,N,2,1500, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 8df86c6ceac4..9151c671026f 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 +20250416,6160,6200,6200,6050,764,4735260,00,0.00,N,5,-20, 20250415,6180,6200,6200,6180,615,3808960,00,0.00,N,5,-70, 20250414,6250,6400,6400,6040,5,30980,00,0.00,N,5,-60, 20250411,6310,6450,6450,6050,252,1568770,00,0.00,N,5,-130, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index c7f2d732edc9..9603c47e7462 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 +20250416,8640,8710,8950,8640,24893,217459435,00,0.00,N,5,-160, 20250415,8800,8630,8940,8520,22637,198691690,00,0.00,N,2,90, 20250414,8710,8630,8850,8580,36178,315949910,00,0.00,N,2,190, 20250411,8520,8500,8600,8340,23249,196491950,00,0.00,N,5,-90, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 777b20ff115d..3c12686cf3ab 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 +20250416,4205,4310,4410,3940,34553,145500822,00,0.00,N,5,-105, 20250415,4310,4150,4380,4150,52104,223052689,00,0.00,N,2,125, 20250414,4185,4075,4210,4075,23047,96203504,00,0.00,N,2,75, 20250411,4110,3985,4110,3915,20543,83104605,00,0.00,N,2,75, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index cf81b55f6a52..44150b32c299 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 +20250416,54600,53300,56200,52700,58813,3237427350,00,0.00,N,2,1800, 20250415,52800,53000,53900,51900,41312,2179022364,00,0.00,N,5,-400, 20250414,53200,54800,57500,52000,91412,4902768150,00,0.00,N,5,-600, 20250411,53800,52100,54900,50500,60563,3234639800,00,0.00,N,2,1800, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 18ac7d752454..670d9d1c6be8 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 +20250416,814,810,816,802,125716,101740065,00,0.00,N,2,5, 20250415,809,798,811,792,198550,159365734,00,0.00,N,2,8, 20250414,801,790,805,787,107752,85847601,00,0.00,N,2,11, 20250411,790,766,792,762,155961,120243322,00,0.00,N,2,22, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index db9385ac1085..2ccf5294e9e3 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 +20250416,4395,4530,4560,4395,64128,286319680,00,0.00,N,5,-185, 20250415,4580,4590,4650,4535,46319,212938205,00,0.00,N,5,-10, 20250414,4590,4500,4650,4490,151573,696103040,00,0.00,N,2,120, 20250411,4470,4255,4495,4250,92866,406830165,00,0.00,N,2,105, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 3c1ed6ec62ca..08812ac47a52 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 +20250416,43550,45000,45350,43500,97923,4328360125,00,0.00,N,5,-1550, 20250415,45100,45200,45350,44350,49053,2199649150,00,0.00,N,2,100, 20250414,45000,47250,47250,44750,141265,6418235100,00,0.00,N,5,-2050, 20250411,47050,45450,47450,45300,149737,6979936050,00,0.00,N,2,1550, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 6c74e9e40f28..57cf89f24cdb 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 +20250416,8960,9260,9300,8920,190024,1731239760,00,0.00,N,5,-450, 20250415,9410,9370,9510,9300,136900,1289811610,00,0.00,N,2,40, 20250414,9370,9450,9470,9250,166915,1560923520,00,0.00,N,2,150, 20250411,9220,8820,9240,8810,181358,1643104415,00,0.00,N,2,170, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index 22d46489fbf8..341825013d26 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 +20250416,1350,1695,1695,1350,374,550395,00,0.00,N,5,-145, 20250415,1495,1662,1662,1350,818,1201557,00,0.00,N,2,45, 20250414,1450,1493,1493,1450,4,5843,00,0.00,N,2,150, 20250411,1300,1548,1548,1300,434,636214,00,0.00,N,5,-150, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 589b0730e9cf..e1fcc0d4462c 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 +20250416,5520,5560,5640,5490,116342,647312945,00,0.00,N,5,-90, 20250415,5610,5520,5620,5460,111281,619164750,00,0.00,N,2,90, 20250414,5520,5430,5550,5390,132554,728317575,00,0.00,N,2,90, 20250411,5430,5290,5450,5220,92609,496352195,00,0.00,N,2,100, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index 192d67d3779e..f2191bbd927a 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 +20250416,1580,1613,1613,1572,54102,85875406,00,0.00,N,5,-33, 20250415,1613,1615,1629,1583,82482,132307554,00,0.00,N,2,3, 20250414,1610,1627,1627,1595,65374,104812181,00,0.00,N,2,4, 20250411,1606,1534,1606,1524,138968,220432970,00,0.00,N,2,67, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index f2316eb81c25..8e569297d688 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 +20250416,2595,2495,2835,2405,3753,10451465,00,0.00,N,2,125, 20250415,2470,2495,2495,2470,3025,7497340,00,0.00,N,2,70, 20250414,2400,2400,2400,2400,457,1096800,00,0.00,N,5,-95, 20250411,2495,2495,2595,2400,28,70015,00,0.00,N,2,95, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index cab045c7818f..ca88f50c9bf7 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 +20250416,11670,12060,12140,11630,57005,676249480,00,0.00,N,5,-570, 20250415,12240,12560,12560,11960,72601,885073380,00,0.00,N,5,-190, 20250414,12430,13080,13080,12310,162532,2055237135,00,0.00,N,2,790, 20250411,11640,12720,13860,11500,853302,11147588140,00,0.00,N,5,-190, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 957b8ec34bf8..cdb325ea1110 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 +20250416,2080,2140,2155,2075,812680,1719198973,00,0.00,N,5,-65, 20250415,2145,2105,2155,2055,794386,1682560716,00,0.00,N,2,20, 20250414,2125,2160,2165,2120,663718,1423671789,00,0.00,N,5,-20, 20250411,2145,2035,2150,2025,806488,1705304126,00,0.00,N,2,55, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index d2b52d291e64..f807e4c23194 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 +20250416,6950,7200,7220,6890,17286,120839510,00,0.00,N,5,-190, 20250415,7140,7080,7280,7060,12989,93248695,00,0.00,N,5,-10, 20250414,7150,6950,7200,6870,6997,49252270,00,0.00,N,2,150, 20250411,7000,6840,7000,6670,9341,64697470,00,0.00,N,2,150, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 1261c0514346..7d095d9df6b2 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 +20250416,5830,5800,5870,5750,3880,22614875,00,0.00,N,2,30, 20250415,5800,5880,5890,5760,7793,45040630,00,0.00,N,5,-80, 20250414,5880,5730,5880,5720,6839,39498470,00,0.00,N,2,150, 20250411,5730,5680,5740,5650,3542,20175520,00,0.00,N,2,50, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index be8a1db69af8..1cc091a6b8fa 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 +20250416,1178,1173,1178,1155,12469,14497328,00,0.00,N,2,4, 20250415,1174,1187,1187,1148,95574,110923367,00,0.00,N,5,-13, 20250414,1187,1191,1191,1177,38428,45588709,00,0.00,N,5,-4, 20250411,1191,1183,1194,1179,3873,4608057,00,0.00,N,2,8, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 1da8a4ce0174..c35a1e94377b 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 +20250416,4035,4060,4110,4000,179614,728698737,00,0.00,N,2,5, 20250415,4030,3995,4050,3965,106741,428742910,00,0.00,N,2,40, 20250414,3990,3940,4015,3930,119104,473959555,00,0.00,N,2,70, 20250411,3920,3690,3920,3690,160132,614419440,00,0.00,N,2,160, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 6a23bd07e90b..c3844725f2ac 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 +20250416,10450,10540,10790,10410,116953,1235075595,00,0.00,N,5,-320, 20250415,10770,9850,10840,9760,254006,2634613785,00,0.00,N,2,1020, 20250414,9750,9760,9900,9710,90942,890326880,00,0.00,N,5,-50, 20250411,9800,9410,9910,9410,84651,824328900,00,0.00,N,2,260, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index ed8329295a17..37fa98d14801 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 +20250416,2940,2970,2970,2885,8259,24225733,00,0.00,N,5,-5, 20250415,2945,2885,2950,2885,11020,32145625,00,0.00,N,2,60, 20250414,2885,2865,2900,2850,9073,26146655,00,0.00,N,2,20, 20250411,2865,2795,2865,2795,14190,40113278,00,0.00,N,2,70, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index efacb812ddeb..a0ef1813961c 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 +20250416,32600,31750,33550,31750,1172364,38771697275,00,0.00,N,2,600, 20250415,32000,32300,32450,31150,725161,23119287125,00,0.00,N,5,-100, 20250414,32100,31850,32750,31500,1134168,36477949925,00,0.00,N,2,950, 20250411,31150,29100,31900,29050,1402388,42951842500,00,0.00,N,2,1650, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 2ebf279b88ff..73dc675eb5a6 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 +20250416,6000,6200,6200,5800,3011,18081080,00,0.00,N,5,-190, 20250415,6190,6200,6200,6190,31,191900,00,0.00,N,2,60, 20250414,6130,6100,6150,6100,1068,6515100,00,0.00,N,2,30, 20250411,6100,5800,6100,5700,451,2634900,00,0.00,N,2,360, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 35968136da01..4839a7a338de 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 +20250416,299,299,299,299,1,299,00,0.00,N,3,0, 20250415,299,291,334,291,1236,371441,00,0.00,N,2,8, 20250414,291,326,330,245,6182,2035735,00,0.00,N,2,4, 20250411,287,250,287,250,32,8444,00,0.00,N,1,37, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index fd622ef3f013..5284ed1291b0 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 +20250416,600,600,600,600,0,0,00,0.00,Y,3,0, 20250415,600,600,600,600,0,0,00,0.00,Y,3,0, 20250414,600,600,600,600,0,0,00,0.00,Y,3,0, 20250411,600,600,600,600,0,0,00,0.00,N,3,0, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 2a27f4e1938b..06fb18e8328f 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 +20250416,2110,2205,2300,2030,178315,374512637,00,0.00,N,5,-95, 20250415,2205,2355,2550,2205,252126,609921347,00,0.00,N,5,-145, 20250414,2350,2115,2375,2115,212710,479627376,00,0.00,N,2,240, 20250411,2110,1970,2130,1970,158195,328232384,00,0.00,N,2,140, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 0550f7fc659f..a2350cba0c44 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 +20250416,1426,1526,1561,1403,482647,713173213,00,0.00,N,5,-135, 20250415,1561,1611,1650,1510,829409,1308044274,00,0.00,N,5,-37, 20250414,1598,1479,1730,1384,2390273,3758344941,00,0.00,N,2,88, 20250411,1510,1582,1582,1424,1075583,1600984534,00,0.00,N,5,-86, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index e2bd28e8f867..8f62dbed92a1 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 -20250415,412,412,412,412,0,0,00,0.00,Y,3,0, +20250416,412,412,412,412,0,0,00,0.00,Y,3,0, +20250415,412,412,412,412,0,0,00,0.00,Y,0,0, 20250414,412,412,412,412,0,0,00,0.00,Y,0,0, 20250411,412,412,412,412,0,0,00,0.00,N,0,0, 20250410,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 5828b3beaa4f..08590a31f0f6 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 +20250416,7640,7730,7820,7490,22154,169390630,00,0.00,N,5,-150, 20250415,7790,7620,7800,7560,29171,224764370,00,0.00,N,2,210, 20250414,7580,7460,7620,7420,36755,276504210,00,0.00,N,2,230, 20250411,7350,7420,7520,7250,43344,317975100,00,0.00,N,5,-70, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 6e8bc62cab81..1e4f40b2702e 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 +20250416,377000,368500,381000,365000,117799,44379890500,00,0.00,N,2,8000, 20250415,369000,372000,374000,358500,229949,84409299250,00,0.00,N,5,-6500, 20250414,375500,376500,384000,374500,106798,40413324750,00,0.00,N,5,-1500, 20250411,377000,368000,379000,366000,143822,53882562250,00,0.00,N,5,-500, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index dccebaf99630..ff6a8336f805 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 +20250416,4450,4665,4695,4435,209905,955008739,00,0.00,N,5,-220, 20250415,4670,4675,4700,4565,177038,817639006,00,0.00,N,5,-35, 20250414,4705,4665,4715,4575,271831,1266659938,00,0.00,N,2,40, 20250411,4665,4430,4665,4410,240545,1094253882,00,0.00,N,2,190, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 7f28235a3428..844c8178711a 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 +20250416,14130,14150,14220,13800,3138,44390820,00,0.00,N,5,-40, 20250415,14170,14200,14380,14000,4724,66735050,00,0.00,N,5,-40, 20250414,14210,14360,14680,14000,4615,66134810,00,0.00,N,5,-150, 20250411,14360,14600,14640,14290,3322,47782760,00,0.00,N,5,-150, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 75bb58f8deb3..4c37633b4284 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 +20250416,4255,4250,4325,4150,36890,157030980,00,0.00,N,2,25, 20250415,4230,4050,4310,4050,57936,242523972,00,0.00,N,2,150, 20250414,4080,4000,4085,3940,61557,247658875,00,0.00,N,2,140, 20250411,3940,3850,4080,3800,85493,338826397,00,0.00,N,2,75, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 939bd74d1666..a1744bf5bf3d 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 +20250416,82600,83600,87100,82000,87110,7351475150,00,0.00,N,5,-900, 20250415,83500,69900,83800,69900,147573,11551076500,00,0.00,N,2,13500, 20250414,70000,71400,71400,68300,36155,2503757700,00,0.00,N,2,400, 20250411,69600,66000,70200,65800,35902,2466719000,00,0.00,N,2,2600, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index ada1fe3be279..c22add348766 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 +20250416,6420,6460,6570,6400,81494,528990640,00,0.00,N,5,-40, 20250415,6460,6470,6470,6350,58585,376418055,00,0.00,N,3,0, 20250414,6460,6350,6480,6270,89630,575140065,00,0.00,N,2,110, 20250411,6350,6230,6350,6090,46362,289892050,00,0.00,N,2,80, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index eff5d749f74b..3e6f22ef0122 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 +20250416,2810,2705,3095,2675,374561,1096667253,00,0.00,N,2,70, 20250415,2740,2740,2790,2630,25664,69691110,00,0.00,N,3,0, 20250414,2740,2645,2775,2620,37861,102859667,00,0.00,N,2,75, 20250411,2665,2505,2675,2505,17855,46443700,00,0.00,N,2,85, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index f137b00e32ac..a1480651e296 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 +20250416,4885,4950,4960,4850,12686,62057025,00,0.00,N,5,-60, 20250415,4945,4820,4950,4820,13744,67550075,00,0.00,N,2,85, 20250414,4860,4860,4940,4855,22268,108844360,00,0.00,N,5,-20, 20250411,4880,4755,4880,4685,16376,78442185,00,0.00,N,2,125, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 5be04998f3c4..2fc8371cb0a1 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 +20250416,2435,2380,2450,2375,81141,195009020,00,0.00,N,2,60, 20250415,2375,2340,2425,2295,179061,422981858,00,0.00,N,2,45, 20250414,2330,2270,2790,2240,1313730,3339607803,00,0.00,N,2,65, 20250411,2265,2230,2290,2230,21591,48824925,00,0.00,N,2,35, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 657c3e5f37f8..80818900d1a8 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 +20250416,2990,3010,3010,2965,26692,79542720,00,0.00,N,5,-20, 20250415,3010,3020,3040,2975,13886,41638237,00,0.00,N,5,-10, 20250414,3020,3050,3065,3000,73613,222554590,00,0.00,N,2,30, 20250411,2990,2995,3010,2920,44527,132914455,00,0.00,N,5,-5, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index fa2229cd5145..02bf32673013 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 +20250416,1490,1510,1524,1487,27286,40914586,00,0.00,N,5,-20, 20250415,1510,1504,1527,1461,74077,110510833,00,0.00,N,5,-1, 20250414,1511,1526,1545,1500,63000,95504187,00,0.00,N,5,-15, 20250411,1526,1464,1541,1448,81804,123529053,00,0.00,N,2,61, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 50065f40745e..e3f105a75880 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 +20250416,4255,4355,4365,4225,16406,70040322,00,0.00,N,5,-100, 20250415,4355,4370,4375,4285,18886,81752720,00,0.00,N,5,-15, 20250414,4370,4320,4570,4300,44022,192281980,00,0.00,N,2,200, 20250411,4170,4130,4185,3965,12862,52993955,00,0.00,N,2,20, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 51cf8b9bd569..99bc49732d4b 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 +20250416,5450,5310,6260,5270,2082027,12266123410,00,0.00,N,2,140, 20250415,5310,5310,5330,5240,6500,34305135,00,0.00,N,2,10, 20250414,5300,5240,5330,5110,10065,53115880,00,0.00,N,2,70, 20250411,5230,5170,5230,5170,2872,14943470,00,0.00,N,2,10, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 687aa5207785..cb7730eb86f5 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 +20250416,2850,2380,2850,2360,532880,1475942271,00,0.00,N,1,655, 20250415,2195,2210,2245,2185,6044,13420590,00,0.00,N,5,-15, 20250414,2210,2200,2245,2150,12860,28464910,00,0.00,N,2,10, 20250411,2200,2130,2240,2085,18089,39264871,00,0.00,N,2,70, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index 9ef6d52f41eb..d39d2ffba803 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 +20250416,17180,17870,18140,17180,48574,856100475,00,0.00,N,5,-770, 20250415,17950,18220,18460,17840,50155,907581555,00,0.00,N,5,-260, 20250414,18210,18270,18660,18170,164233,3007772315,00,0.00,N,5,-40, 20250411,18250,15950,19310,15870,763790,13906841315,00,0.00,N,2,2230, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index d646ad896515..cb211b9d5c08 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 +20250416,31950,32000,32500,31950,69726,2244911400,00,0.00,N,5,-350, 20250415,32300,31950,32500,31850,70279,2266303300,00,0.00,N,2,250, 20250414,32050,31750,32300,31550,70479,2259654800,00,0.00,N,2,300, 20250411,31750,31650,32000,31350,94756,3005775400,00,0.00,N,5,-150, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index badc5074c825..689cfe865f92 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 +20250416,2085,2075,2170,2050,46212,98102230,00,0.00,N,2,20, 20250415,2065,2010,2115,2000,34464,70833030,00,0.00,N,2,65, 20250414,2000,1990,2040,1980,2561,5128595,00,0.00,N,2,10, 20250411,1990,2000,2005,1987,7585,15149979,00,0.00,N,5,-10, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 7745cad4be2c..44ec3d9595d6 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 +20250416,4725,4820,4905,4725,91121,437798826,00,0.00,N,5,-90, 20250415,4815,4745,4880,4695,115413,551171747,00,0.00,N,2,35, 20250414,4780,4600,4800,4575,261805,1239207726,00,0.00,N,2,185, 20250411,4595,4300,4600,4225,211907,952067548,00,0.00,N,2,280, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index be607efbe0d4..ea3627421e28 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 +20250416,2885,2870,2900,2850,46311,132935930,00,0.00,N,2,15, 20250415,2870,2860,2880,2830,53281,152359725,00,0.00,N,2,25, 20250414,2845,2855,2855,2800,78189,221402725,00,0.00,N,2,45, 20250411,2800,2870,3235,2800,1373722,4187108591,00,0.00,N,5,-85, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index 8d6c2f80a287..e48850d9ea77 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 +20250416,14110,14670,14840,14040,64248,917989330,00,0.00,N,5,-740, 20250415,14850,14180,15150,14105,142665,2125610875,00,0.00,N,2,600, 20250414,14250,13160,14770,12730,203955,2846452930,00,0.00,N,2,1130, 20250411,13120,12980,13430,12850,61139,807016850,00,0.00,N,2,140, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 60fc134f1c69..9398582a5d35 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 +20250416,969,982,983,925,110112,105127937,00,0.00,N,5,-14, 20250415,983,989,989,979,37582,36871460,00,0.00,N,5,-8, 20250414,991,984,993,984,6727,6640822,00,0.00,N,2,7, 20250411,984,980,995,969,3885,3798834,00,0.00,N,2,5, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index e8ea3b7c68df..b91465f85125 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 +20250416,7330,7330,7340,7250,22079,161016605,00,0.00,N,3,0, 20250415,7330,7340,7370,7270,4987,36465865,00,0.00,N,5,-30, 20250414,7360,7290,7360,7190,78053,566035545,00,0.00,N,2,190, 20250411,7170,6850,7400,6850,97447,700213605,00,0.00,N,2,240, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 09ff4ff346ed..d3d63365b65d 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 +20250416,13140,13380,13460,13090,66837,885926680,00,0.00,N,5,-380, 20250415,13520,13050,13600,13020,66601,892179240,00,0.00,N,2,440, 20250414,13080,13000,13290,12940,64158,842432225,00,0.00,N,2,330, 20250411,12750,12210,12850,12160,48853,616267510,00,0.00,N,2,280, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 0f79deb935c7..89af8af251b2 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 +20250416,4450,4630,4630,4405,163249,736443832,00,0.00,N,5,-145, 20250415,4595,4530,4645,4490,219389,1007000431,00,0.00,N,2,95, 20250414,4500,4465,4530,4370,185333,829670647,00,0.00,N,2,115, 20250411,4385,4130,4385,4125,153359,657834491,00,0.00,N,2,165, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index e1cc3cf06731..aea7adfb58d8 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 +20250416,8220,8170,8310,8130,32395,266164400,00,0.00,N,2,10, 20250415,8210,8120,8230,8050,24368,199131325,00,0.00,N,2,80, 20250414,8130,8020,8190,8020,50801,412248925,00,0.00,N,2,110, 20250411,8020,7890,8110,7890,11826,95021150,00,0.00,N,2,40, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 2012b606bfb8..1a5659c66117 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 +20250416,16380,16650,16850,16300,30775,508399340,00,0.00,N,5,-400, 20250415,16780,16660,16990,16570,24541,413523650,00,0.00,N,2,170, 20250414,16610,16400,16700,16350,43030,710620370,00,0.00,N,2,420, 20250411,16190,15800,16350,15670,54176,868291020,00,0.00,N,2,100, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 4de552893c8e..070f55a5b497 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 +20250416,7620,7770,7790,7570,9155,70004210,00,0.00,N,5,-140, 20250415,7760,7750,7790,7670,12368,95676710,00,0.00,N,2,90, 20250414,7670,7650,7720,7640,11322,86837060,00,0.00,N,2,20, 20250411,7650,7630,7680,7590,6012,45894070,00,0.00,N,5,-10, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 2f1870c6b36e..8ca644075e7d 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 +20250416,4975,5090,5350,4945,97850,496553380,00,0.00,N,5,-125, 20250415,5100,5180,5230,5010,140609,718639025,00,0.00,N,2,20, 20250414,5080,4875,5230,4780,293625,1481420940,00,0.00,N,2,255, 20250411,4825,4605,5510,4605,1443625,7350656600,00,0.00,N,2,115, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index 16906a47a529..de575f41b996 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 +20250416,550,600,600,550,2,1150,00,0.00,N,3,0, 20250415,550,600,600,550,2,1150,00,0.00,N,5,-49, 20250414,599,600,685,510,32,17573,00,0.00,N,3,0, 20250411,599,599,599,510,636,339405,00,0.00,N,5,-1, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 851445db95a4..58d79417cce5 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,398,398,398,398,0,0,00,0.00,Y,3,0, 20250415,398,398,398,398,0,0,00,0.00,Y,3,0, 20250414,398,398,398,398,0,0,00,0.00,Y,3,0, 20250411,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index b079826dea93..9067bd79b61f 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 +20250416,425,450,450,335,250,105562,00,0.00,N,2,31, 20250415,394,438,438,352,46,16803,00,0.00,N,2,9, 20250414,385,395,395,301,37,14206,00,0.00,N,2,41, 20250411,344,301,346,260,237,76886,00,0.00,N,2,43, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 6ef08a1349a2..90c69f94c29f 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 +20250416,620,553,700,553,1121,623464,00,0.00,N,5,-30, 20250415,650,578,680,578,18,10978,00,0.00,N,5,-29, 20250414,679,595,679,595,18,11280,00,0.00,N,5,-20, 20250411,699,587,700,587,22,14233,00,0.00,N,2,9, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 8c39e363519a..7d6b7f0e27a8 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 +20250416,680,920,920,680,255,199945,00,0.00,N,4,-120, 20250415,800,1075,1075,800,127,104880,00,0.00,N,5,-135, 20250414,935,1098,1098,935,110,117683,00,0.00,N,4,-164, 20250411,1099,1190,1190,1017,106,115472,00,0.00,N,5,-97, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 6f756368c568..741fa46d40d2 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 +20250416,71000,71600,71900,70700,52438,3731035750,00,0.00,N,5,-300, 20250415,71300,71000,71800,70800,99154,7081780450,00,0.00,N,2,300, 20250414,71000,71700,71800,70700,104640,7448723900,00,0.00,N,5,-500, 20250411,71500,70200,71700,69600,122213,8657224050,00,0.00,N,2,700, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 30a8c516acf9..d7be2aaf0ae1 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 +20250416,311000,317500,324000,309500,239020,75548939000,00,0.00,N,5,-10000, 20250415,321000,308000,321000,303500,263520,83638923250,00,0.00,N,2,14000, 20250414,307000,316000,316000,301000,260428,80071369250,00,0.00,N,5,-3500, 20250411,310500,304000,310500,299500,272623,83524639500,00,0.00,N,5,-3500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index e4b834a3d072..947c69b14f96 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 +20250416,61400,62800,63100,61300,63892,3983737600,00,0.00,N,5,-1400, 20250415,62800,62500,63700,62000,78537,4932963650,00,0.00,N,2,400, 20250414,62400,61800,62500,61000,68467,4236853600,00,0.00,N,2,600, 20250411,61800,59300,62200,59000,100038,6138207550,00,0.00,N,2,1600, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 24d0978d1dec..095f8388a63e 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 +20250416,17290,17300,17340,17230,1273,21963210,00,0.00,N,2,40, 20250415,17250,17200,17370,17200,4843,83836410,00,0.00,N,2,20, 20250414,17230,17190,17250,17160,5337,91774280,00,0.00,N,2,40, 20250411,17190,17010,17220,17010,3605,61701840,00,0.00,N,5,-30, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index d02a413fbb31..9c6ace100cd4 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 +20250416,3530,3500,3650,3400,2671246,9458333436,00,0.00,N,2,100, 20250415,3430,3725,3725,3425,2417440,8637124114,00,0.00,N,5,-250, 20250414,3680,3405,3775,3360,4297369,15602546090,00,0.00,N,2,330, 20250411,3350,3290,3430,3200,1915228,6292313501,00,0.00,N,5,-15, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index b75ac3617a8f..babc2ad80d93 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 +20250416,4445,4435,4495,4365,6742,29845251,00,0.00,N,2,10, 20250415,4435,4480,4480,4400,7242,32118260,00,0.00,N,5,-45, 20250414,4480,4460,4525,4415,13142,59032812,00,0.00,N,2,20, 20250411,4460,4315,4500,4315,6055,26588835,00,0.00,N,2,145, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 3295e88728d8..576ee0b2f5ba 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 +20250416,10780,10840,10880,10720,6472,69819650,00,0.00,N,3,0, 20250415,10780,10670,10780,10610,4383,47010345,00,0.00,N,2,120, 20250414,10660,10670,10700,10300,6946,73503440,00,0.00,N,2,60, 20250411,10600,10540,10750,10410,5094,53992230,00,0.00,N,3,0, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index c6d54d7dfbcd..e38806a3a0ca 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 +20250416,35800,35400,36300,35100,7427,266215575,00,0.00,N,5,-50, 20250415,35850,35350,35900,35350,2126,75909100,00,0.00,N,2,200, 20250414,35650,35450,36200,35400,3276,116946900,00,0.00,N,5,-200, 20250411,35850,36600,36600,35500,4986,178673000,00,0.00,N,5,-800, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index b5021d1091ea..06d1e426d590 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 +20250416,149600,149700,149700,148200,1040,155323800,00,0.00,N,5,-100, 20250415,149700,149900,149900,146800,1986,294809900,00,0.00,N,5,-200, 20250414,149900,149900,152800,148200,1195,178629900,00,0.00,N,3,0, 20250411,149900,149600,150000,149100,1155,172781900,00,0.00,N,2,300, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 5ac528d525b9..559148a2bcf2 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 -20250415,889,889,889,889,0,0,00,0.00,Y,3,0, +20250416,889,889,889,889,0,0,00,0.00,Y,3,0, +20250415,889,889,889,889,0,0,00,0.00,Y,0,0, 20250414,889,889,889,889,0,0,00,0.00,Y,0,0, 20250411,889,889,889,889,0,0,00,0.00,N,0,0, 20250410,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index e51f85ed30ae..4b8d02ec2bc1 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 +20250416,23000,23800,23900,22950,592,14085300,00,0.00,N,2,450, 20250415,22550,22300,23000,22000,129,2915350,00,0.00,N,2,250, 20250414,22300,23000,23000,22050,242,5462900,00,0.00,N,5,-250, 20250411,22550,21400,22750,21400,349,7824600,00,0.00,N,2,1200, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 69577eee6ccf..c849275050b1 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 +20250416,1128,1146,1166,1120,821045,937125742,00,0.00,N,5,-34, 20250415,1162,1144,1182,1118,1232311,1402754423,00,0.00,N,2,20, 20250414,1142,1131,1150,1111,889731,1008988072,00,0.00,N,2,11, 20250411,1131,1204,1220,1121,1804027,2097108206,00,0.00,N,5,-69, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index de0cffa313f2..cec7776017ae 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 +20250416,13740,14490,14490,13720,34729,487974395,00,0.00,N,5,-640, 20250415,14380,13860,14560,13530,75482,1074841510,00,0.00,N,2,440, 20250414,13940,13530,13940,13460,31785,436856590,00,0.00,N,2,560, 20250411,13380,13070,13390,12800,22156,291223840,00,0.00,N,2,310, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 6783ed62efc8..4cac4598751f 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 +20250416,5210,5220,5270,5190,4488,23470470,00,0.00,N,5,-20, 20250415,5230,5270,5270,5080,2916,15175495,00,0.00,N,5,-50, 20250414,5280,5100,5290,5080,6886,35270900,00,0.00,N,2,240, 20250411,5040,5030,5040,4895,9009,44777401,00,0.00,N,3,0, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index 4ebca589f90f..421f457b7fce 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 +20250416,120800,119000,122000,118900,245657,29636483850,00,0.00,N,2,4100, 20250415,116700,114900,117700,113600,204422,23610978100,00,0.00,N,2,1500, 20250414,115200,114200,115500,113500,113407,13032458250,00,0.00,N,2,700, 20250411,114500,113600,115500,113200,141615,16193588150,00,0.00,N,5,-200, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 92c495f96547..f1c88b3c9355 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 +20250416,1490,1492,1496,1478,28751,42691139,00,0.00,N,3,0, 20250415,1490,1479,1496,1479,39873,59259468,00,0.00,N,2,11, 20250414,1479,1458,1485,1457,52666,77495834,00,0.00,N,2,22, 20250411,1457,1441,1461,1431,21846,31647118,00,0.00,N,2,4, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 8a3e1c9173b5..a9a16cf728f7 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 +20250416,12860,13010,13320,12760,59779,777753295,00,0.00,N,5,-90, 20250415,12950,12950,13070,12880,31012,401957995,00,0.00,N,5,-60, 20250414,13010,12930,13100,12850,26245,340736115,00,0.00,N,5,-50, 20250411,13060,12820,13100,12540,52203,668669285,00,0.00,N,5,-50, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index c9176816ce2a..fe3afbca229d 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 +20250416,12890,13190,13400,12870,103523,1356747260,00,0.00,N,5,-380, 20250415,13270,13700,13890,13120,151460,2026225075,00,0.00,N,5,-80, 20250414,13350,12980,14030,12970,416855,5631764920,00,0.00,N,2,100, 20250411,13250,12500,14480,12300,1522658,20653472365,00,0.00,N,2,1130, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index c06ba2667bad..b299d64aaf1f 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 +20250416,16450,16380,16650,16040,28091,458496630,00,0.00,N,5,-50, 20250415,16500,16300,16620,16150,38652,632776580,00,0.00,N,2,120, 20250414,16380,16000,16570,15900,47222,771590465,00,0.00,N,2,660, 20250411,15720,15480,15970,15070,23978,373865335,00,0.00,N,2,310, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 48f3fa4124c0..56fadffbeb3a 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 +20250416,38350,38350,39550,37900,2875662,111751797125,00,0.00,N,5,-500, 20250415,38850,39050,39300,38000,2601481,100547033300,00,0.00,N,2,300, 20250414,38550,36850,38900,36000,4372473,166129434825,00,0.00,N,2,2850, 20250411,35700,34000,35850,33600,2587482,90443990750,00,0.00,N,2,1650, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index ae58b47f7977..bb0ae8e001dc 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 +20250416,22050,22450,22550,21900,92252,2047231700,00,0.00,N,5,-650, 20250415,22700,22650,23050,22350,130469,2959681825,00,0.00,N,2,150, 20250414,22550,21650,22800,21600,162712,3646345775,00,0.00,N,2,1450, 20250411,21100,20500,21300,20350,126989,2646803875,00,0.00,N,2,100, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 34f71cf45a6d..5c1e404e94ea 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 +20250416,8420,8560,8560,8400,45426,384796840,00,0.00,N,5,-90, 20250415,8510,8560,8590,8420,45301,386480810,00,0.00,N,2,40, 20250414,8470,8560,8620,8430,141662,1204347790,00,0.00,N,2,10, 20250411,8460,8490,8490,8280,93821,785295830,00,0.00,N,5,-140, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index 9f510d649e33..3582ae66398d 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 +20250416,12950,13070,13070,12920,10807,140150580,00,0.00,N,5,-100, 20250415,13050,12970,13140,12950,34145,445339240,00,0.00,N,2,80, 20250414,12970,13260,13260,12500,58876,763016470,00,0.00,N,5,-290, 20250411,13260,13320,13320,13120,9351,123525050,00,0.00,N,5,-60, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index 9f52b17ccc49..7b7cd1acc81a 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 +20250416,894,920,922,880,528235,476003677,00,0.00,N,5,-26, 20250415,920,930,939,888,672360,609571429,00,0.00,N,5,-9, 20250414,929,899,936,890,861593,790428959,00,0.00,N,2,24, 20250411,905,870,907,870,648784,575817112,00,0.00,N,2,7, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 07fc2794e21f..56ba1fb0838e 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 +20250416,9260,9580,9670,9260,9098,85912360,00,0.00,N,5,-310, 20250415,9570,9680,9680,9500,7371,70692130,00,0.00,N,5,-60, 20250414,9630,9430,9640,9420,4054,38777620,00,0.00,N,2,250, 20250411,9380,9120,9500,9050,9256,85455290,00,0.00,N,2,210, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 569d4cc7f046..e06e8f408155 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 +20250416,12340,12080,13280,12000,1524842,19371233430,00,0.00,N,5,-80, 20250415,12420,11170,13650,11050,5359548,69257532655,00,0.00,N,2,1250, 20250414,11170,11200,11300,11010,171938,1908673725,00,0.00,N,2,70, 20250411,11100,10610,11120,10550,128454,1400518240,00,0.00,N,2,210, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 87a84ebca8bc..2af4ff789b74 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 +20250416,4245,4300,4360,4140,8846,37783015,00,0.00,N,5,-55, 20250415,4300,4360,4360,4245,7744,33333957,00,0.00,N,5,-60, 20250414,4360,4170,4360,4170,11084,47362242,00,0.00,N,2,195, 20250411,4165,4110,4205,4030,9607,39397577,00,0.00,N,2,50, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index ef6d8301edad..ad264c9a1054 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 +20250416,3065,3105,3145,3065,7652,23737045,00,0.00,N,5,-35, 20250415,3100,3095,3130,3085,5062,15713240,00,0.00,N,2,5, 20250414,3095,3060,3115,3030,5912,18231770,00,0.00,N,2,65, 20250411,3030,3070,3110,3005,10156,30827365,00,0.00,N,2,20, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 1f2d66988a94..e14fd4dcd2cd 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 +20250416,4385,4500,4500,4300,70139,308683959,00,0.00,N,3,0, 20250415,4385,4395,4395,4270,33635,146366280,00,0.00,N,5,-15, 20250414,4400,4320,4445,4270,66777,290535010,00,0.00,N,5,-10, 20250411,4410,4075,4460,3975,152259,646801705,00,0.00,N,2,335, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index f5c97a028b08..f361fe35813e 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 +20250416,508,508,508,508,0,0,00,0.00,Y,3,0, 20250415,508,508,508,508,0,0,00,0.00,Y,3,0, 20250414,508,508,508,508,0,0,00,0.00,Y,3,0, 20250411,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 7d756b69ed0b..a60b2800f6d6 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 +20250416,2090,2155,2155,2090,40250,84810173,00,0.00,N,5,-25, 20250415,2115,2040,2170,2020,82986,174263974,00,0.00,N,2,75, 20250414,2040,2000,2045,1996,52077,105438060,00,0.00,N,2,20, 20250411,2020,2020,2025,1980,43030,86294908,00,0.00,N,3,0, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index a43f2f03553c..f6fa8c00620b 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 +20250416,5980,6270,6370,5940,264702,1611628825,00,0.00,N,5,-280, 20250415,6260,6500,7090,6140,2101073,13980286575,00,0.00,N,2,140, 20250414,6120,6250,6420,5900,908938,5698200140,00,0.00,N,2,10, 20250411,6110,6600,7200,6050,4641702,30399887185,00,0.00,N,2,10, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index fe791dc928d9..3d71bf60daf0 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 +20250416,1312,1245,1353,1238,620242,816230105,00,0.00,N,2,74, 20250415,1238,1213,1317,1181,166536,208275085,00,0.00,N,2,25, 20250414,1213,1212,1221,1160,59583,71604996,00,0.00,N,5,-7, 20250411,1220,1191,1224,1191,62569,75705026,00,0.00,N,2,35, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index 45ef393346ce..e435dee4fee5 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 +20250416,272000,284500,286500,270000,125202,34754134750,00,0.00,N,5,-12500, 20250415,284500,286500,292000,283500,181275,52021572500,00,0.00,N,2,500, 20250414,284000,284000,284500,278000,142576,40196669750,00,0.00,N,2,7000, 20250411,277000,255000,277000,254500,252175,67943565000,00,0.00,N,2,18000, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 9d5827f8d0df..8066dddd2529 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 +20250416,5950,6130,6170,5930,42766,257732800,00,0.00,N,5,-160, 20250415,6110,6120,6180,6010,33411,203051885,00,0.00,N,2,50, 20250414,6060,6030,6140,5930,48415,292861130,00,0.00,N,2,30, 20250411,6030,5850,6050,5800,33679,199343070,00,0.00,N,2,120, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index f1582b23a89c..c22c724a35e2 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 +20250416,33450,34200,34800,33450,15838,538713350,00,0.00,N,5,-1050, 20250415,34500,34700,35150,34100,15118,523951950,00,0.00,N,5,-200, 20250414,34700,33950,35500,32750,35593,1234642475,00,0.00,N,2,750, 20250411,33950,33500,35000,32950,24117,810013750,00,0.00,N,5,-1150, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index 09327a6ec534..a8e24c5c00ee 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 +20250416,68400,65300,69600,65300,528660,36243133600,00,0.00,N,2,2600, 20250415,65800,67400,67600,64700,353696,23220136100,00,0.00,N,5,-1800, 20250414,67600,68400,68400,66000,367207,24682354500,00,0.00,N,5,-200, 20250411,67800,64900,68100,64600,388464,26020848600,00,0.00,N,2,1900, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index d624f90df75e..79649b278ade 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 +20250416,1632,1640,1646,1625,134249,219681038,00,0.00,N,5,-7, 20250415,1639,1594,1654,1571,191666,310109720,00,0.00,N,2,45, 20250414,1594,1575,1615,1556,194708,309677944,00,0.00,N,2,9, 20250411,1585,1590,1595,1548,161424,252314866,00,0.00,N,5,-13, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index c2cbc0be72a4..bbeb5a53fc13 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 +20250416,3700,3500,3700,3400,613,2137100,00,0.00,N,5,-90, 20250415,3790,3700,3795,3600,454,1656375,00,0.00,N,2,190, 20250414,3600,3700,4000,3350,1429,4952000,00,0.00,N,5,-300, 20250411,3900,3900,3900,3500,171,656900,00,0.00,N,2,100, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 51b443ebe090..bb1fb5b09233 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 +20250416,1200,1300,1300,1200,5,6100,00,0.00,N,5,-99, 20250415,1299,1400,1400,1189,845,1013296,00,0.00,N,5,-99, 20250414,1398,1224,1399,1224,833,1035269,00,0.00,N,5,-41, 20250411,1439,1439,1439,1439,1,1439,00,0.00,N,2,153, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index b13612f3ea26..ae452401e18b 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 -20250415,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250416,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250415,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250414,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250411,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250410,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 08e1bf9e95c2..8984882e64f1 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 +20250416,119400,117100,121700,117100,15917,1909894400,00,0.00,N,2,2400, 20250415,117000,113600,117500,113600,9707,1132094650,00,0.00,N,2,3100, 20250414,113900,112000,114500,111500,10210,1159330600,00,0.00,N,2,1900, 20250411,112000,111200,112500,109900,9192,1019298900,00,0.00,N,5,-1300, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 6a5a51309109..682f4acb758e 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 +20250416,12930,13410,13560,12890,190427,2497060175,00,0.00,N,5,-520, 20250415,13450,13600,13660,13410,202124,2724442370,00,0.00,N,5,-210, 20250414,13660,13770,13870,13410,226463,3079832340,00,0.00,N,2,260, 20250411,13400,13100,13490,12750,197927,2601596720,00,0.00,N,2,120, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 7ddc780a9fd6..e826984dc0df 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 +20250416,23000,24350,24400,22700,310551,7244809350,00,0.00,N,5,-1600, 20250415,24600,24800,25250,24450,202522,5029532925,00,0.00,N,5,-50, 20250414,24650,26250,26500,24250,340147,8538039500,00,0.00,N,5,-700, 20250411,25350,25100,25650,24350,225501,5623189275,00,0.00,N,5,-350, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index ef4b3c03a7c3..db359590e91b 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 +20250416,106500,105100,108000,104600,26415,2813001550,00,0.00,N,2,1900, 20250415,104600,105500,105900,103800,26891,2814405400,00,0.00,N,5,-1300, 20250414,105900,103000,107400,103000,30611,3244913750,00,0.00,N,2,2600, 20250411,103300,106400,107400,103300,44064,4596686450,00,0.00,N,5,-4100, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 54b9861d5963..647b5db33362 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 +20250416,8810,8970,8970,8780,18828,166713345,00,0.00,N,5,-160, 20250415,8970,8850,8990,8750,32523,288412585,00,0.00,N,2,130, 20250414,8840,8750,8960,8750,19722,175415160,00,0.00,N,2,70, 20250411,8770,8700,8900,8600,31671,278271380,00,0.00,N,5,-80, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 785c854ecfe4..9040a867d9ca 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 +20250416,12600,12960,12990,12600,11354,145088030,00,0.00,N,5,-310, 20250415,12910,12650,13000,12650,8988,115600285,00,0.00,N,2,140, 20250414,12770,12600,12800,12440,8723,110721255,00,0.00,N,2,370, 20250411,12400,12170,12400,11920,14968,182625990,00,0.00,N,2,150, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 1471a1cf1fc3..cdaff980775d 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 +20250416,506,506,506,506,0,0,00,0.00,Y,3,0, 20250415,506,506,506,506,0,0,00,0.00,Y,3,0, 20250414,506,506,506,506,0,0,00,0.00,Y,3,0, 20250411,506,506,506,506,0,0,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 34383e8a81bd..782b752f5d36 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 +20250416,1197,1292,1292,1196,48745,58606814,00,0.00,N,5,-24, 20250415,1221,1279,1279,1196,50142,61077148,00,0.00,N,2,2, 20250414,1219,1155,1233,1143,68569,81397979,00,0.00,N,2,64, 20250411,1155,1161,1192,1121,36530,41875895,00,0.00,N,5,-6, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index c087fa6e6415..19c302ae0eea 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 +20250416,21100,21150,21200,20750,19619,411590375,00,0.00,N,5,-50, 20250415,21150,21000,21250,20900,12211,257120900,00,0.00,N,2,150, 20250414,21000,20900,21100,20700,11373,237543650,00,0.00,N,2,100, 20250411,20900,20150,20900,20050,16849,346426875,00,0.00,N,2,650, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index a80209142bd1..eb0d30a0215f 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 +20250416,36400,37250,37300,36350,17094,628239875,00,0.00,N,5,-850, 20250415,37250,36100,37450,36100,19059,705859275,00,0.00,N,2,1000, 20250414,36250,35200,36350,35100,32821,1183709550,00,0.00,N,2,1050, 20250411,35200,34800,35200,34200,48190,1672252800,00,0.00,N,5,-150, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 735b64822222..88b07395e79a 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 +20250416,25350,22800,27800,22600,6394986,166171656350,00,0.00,N,2,3050, 20250415,22300,23600,23600,22000,884753,20114677700,00,0.00,N,5,-1250, 20250414,23550,21550,24300,21300,3330601,77563397525,00,0.00,N,2,4200, 20250411,19350,21950,22700,19350,939480,19782611010,00,0.00,N,5,-1550, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 033746818673..c635253fca95 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 +20250416,2140,2205,2230,2105,75295,162660185,00,0.00,N,5,-70, 20250415,2210,2230,2230,2165,78522,172203738,00,0.00,N,5,-20, 20250414,2230,2235,2270,2165,192535,425210145,00,0.00,N,5,-5, 20250411,2235,2180,2270,2145,232818,513093800,00,0.00,N,2,55, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 3e8ac1f06f77..7c42f761a3cf 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 +20250416,2450,2530,2550,2400,256292,630069379,00,0.00,N,5,-80, 20250415,2530,2490,2595,2485,263436,663654530,00,0.00,N,3,0, 20250414,2530,2315,2540,2315,632284,1572912189,00,0.00,N,2,240, 20250411,2290,2305,2405,2275,294989,691800964,00,0.00,N,5,-55, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 2066d6c876dd..b7e923edb07f 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 +20250416,17440,17700,17720,17300,9275,161980535,00,0.00,N,5,-280, 20250415,17720,17600,17800,17550,18251,321924000,00,0.00,N,2,120, 20250414,17600,17400,17640,17400,8482,148769755,00,0.00,N,2,320, 20250411,17280,17000,17400,16560,10118,173949780,00,0.00,N,2,140, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 251dd50eb680..ae3a71d005ee 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 +20250416,4400,4400,4400,4400,45021,198092400,00,0.00,N,4,-1880, 20250415,6280,6280,6280,6280,28474,178816720,00,0.00,N,4,-2680, 20250414,8960,9000,9280,8830,984296,8908193715,00,0.00,N,2,10, 20250411,8950,7920,9140,7800,1614672,14057145620,00,0.00,N,2,940, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 86430bc51199..e2f118fa8888 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 +20250416,105,105,105,105,0,0,00,0.00,Y,3,0, 20250415,105,105,105,105,0,0,00,0.00,Y,3,0, 20250414,105,105,105,105,0,0,00,0.00,Y,3,0, 20250411,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 22dc397ca487..a2e6dfedebe7 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 +20250416,7900,8000,8080,7850,6120,48823700,00,0.00,N,5,-90, 20250415,7990,7700,8000,7650,11283,88946245,00,0.00,N,2,290, 20250414,7700,7650,7740,7330,5718,43717020,00,0.00,N,2,60, 20250411,7640,7300,7800,7210,12752,96806780,00,0.00,N,2,40, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index 3eaae5b57e2d..f4d3617f6d44 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 +20250416,1089,1110,1112,1085,196798,216545189,00,0.00,N,5,-12, 20250415,1101,1106,1113,1092,155081,170970126,00,0.00,N,5,-5, 20250414,1106,1061,1130,1061,402358,443500251,00,0.00,N,2,46, 20250411,1060,1045,1068,1022,231170,242292496,00,0.00,N,2,6, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 500f622c5fce..58f693da4a87 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 +20250416,3560,2995,3560,2995,1010867,3362703855,00,0.00,N,2,480, 20250415,3080,3230,3230,3050,681981,2031143675,00,0.00,N,5,-175, 20250414,3255,3510,3550,2915,1273967,4184870265,00,0.00,N,5,-155, 20250411,3410,3505,3800,3300,8623270,30978447962,00,0.00,N,2,440, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 379e8883c0a7..12b08b1b1a42 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 +20250416,1455,1464,1494,1447,170901,249414598,00,0.00,N,5,-10, 20250415,1465,1500,1500,1457,401094,591019979,00,0.00,N,5,-9, 20250414,1474,1445,1550,1417,1798930,2667230673,00,0.00,N,2,87, 20250411,1387,1361,1399,1349,289775,400718987,00,0.00,N,2,27, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 9e116a4cd0aa..e87ce46e54fe 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 +20250416,3995,4115,4115,3200,1679,5528605,00,0.00,N,2,410, 20250415,3585,3585,3585,3580,164,587750,00,0.00,N,1,465, 20250414,3120,3990,3990,3105,14,53250,00,0.00,N,5,-410, 20250411,3530,4695,4695,3530,3314,11717100,00,0.00,N,5,-620, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 407ae2d6b1c3..13c6abc3edd5 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 +20250416,5520,5630,5770,5520,28961,163276310,00,0.00,N,5,-180, 20250415,5700,5690,5850,5650,59543,342175070,00,0.00,N,5,-40, 20250414,5740,5700,5940,5520,129191,745314250,00,0.00,N,2,500, 20250411,5240,4750,5390,4750,55204,284243150,00,0.00,N,2,420, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index f244a1d6bd2f..5dec4db14112 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 +20250416,7070,7090,7120,6970,2310,16247510,00,0.00,N,5,-80, 20250415,7150,7100,7190,7060,2403,17180410,00,0.00,N,5,-10, 20250414,7160,7350,7350,6900,6928,49160480,00,0.00,N,5,-190, 20250411,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index ee4b327fdd2e..e13793696cf8 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 +20250416,8060,8100,8330,7910,84683,689165550,00,0.00,N,5,-60, 20250415,8120,8100,8170,7770,57881,461799680,00,0.00,N,2,100, 20250414,8020,8100,8260,7850,94096,762286645,00,0.00,N,2,170, 20250411,7850,7290,8030,7140,164136,1278915655,00,0.00,N,2,500, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 13b5cffae7d4..6ee14cf6a3cf 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 +20250416,7290,7290,7430,7240,3011,22013160,00,0.00,N,5,-40, 20250415,7330,7040,7350,6990,4232,30477990,00,0.00,N,2,330, 20250414,7000,7050,7300,6955,5068,35945325,00,0.00,N,5,-10, 20250411,7010,6810,7060,6810,2421,16951660,00,0.00,N,2,10, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 0d730ded6f35..7c7892a05b5d 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 +20250416,2330,2290,2330,2270,3229,7406575,00,0.00,N,2,40, 20250415,2290,2335,2350,2245,8299,19047745,00,0.00,N,5,-60, 20250414,2350,2295,2350,2270,5563,12872040,00,0.00,N,2,55, 20250411,2295,2295,2305,2260,2751,6314525,00,0.00,N,2,5, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index b661e8efc9d8..8a5545c6a094 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 +20250416,3485,3505,3560,3485,9161,32216550,00,0.00,N,5,-45, 20250415,3530,3470,3555,3470,10726,37789191,00,0.00,N,2,30, 20250414,3500,3465,3515,3415,21045,73291920,00,0.00,N,2,35, 20250411,3465,3360,3470,3345,25082,85922440,00,0.00,N,2,80, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 2aa61311456e..e1e825890fd7 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 -20250415,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250416,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250415,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250414,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250411,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250410,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index f73aa3b067c8..55b948b3ea8d 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 +20250416,1834,1788,1847,1788,12247,22311156,00,0.00,N,2,46, 20250415,1788,1746,1789,1746,3228,5694385,00,0.00,N,2,45, 20250414,1743,1705,1790,1705,7185,12348600,00,0.00,N,2,38, 20250411,1705,1800,1800,1684,11849,20191042,00,0.00,N,2,22, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 85429b8ce7d9..e0fb118644b1 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 +20250416,7010,7170,7170,6950,29791,209362435,00,0.00,N,5,-190, 20250415,7200,7080,7200,7010,44214,315590295,00,0.00,N,2,70, 20250414,7130,7040,7220,7000,81075,575665565,00,0.00,N,2,180, 20250411,6950,6600,6950,6500,82298,548588470,00,0.00,N,2,150, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index c9f85ecdfd72..97db471d02a9 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 +20250416,6760,7120,7120,6760,26817,185446360,00,0.00,N,5,-300, 20250415,7060,6860,7060,6750,19101,132503400,00,0.00,N,2,210, 20250414,6850,6670,6850,6470,13973,94218560,00,0.00,N,2,190, 20250411,6660,6340,6740,6300,22504,149769680,00,0.00,N,2,230, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index beb0e7d845e5..bb5c1e0b3a1c 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 +20250416,20400,20500,20950,20350,33560,692470250,00,0.00,N,5,-300, 20250415,20700,20450,20750,20400,28220,580099000,00,0.00,N,2,100, 20250414,20600,20200,20600,20100,41380,845200375,00,0.00,N,2,250, 20250411,20350,19630,20350,19310,54613,1087165530,00,0.00,N,2,780, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index ad67e7f7ff34..9e84d3e56dc1 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 +20250416,915,912,987,876,677826,627744317,00,0.00,N,2,5, 20250415,910,910,910,885,87261,77929311,00,0.00,N,2,3, 20250414,907,916,917,864,160617,144317946,00,0.00,N,2,26, 20250411,881,910,910,879,56836,50650918,00,0.00,N,5,-25, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 164e0c9ee5fa..a0021b899918 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 +20250416,10780,11200,11200,10510,11481,122800730,00,0.00,N,5,-90, 20250415,10870,10680,11030,10650,9456,103171990,00,0.00,N,2,80, 20250414,10790,10320,10820,10320,14573,155060460,00,0.00,N,2,390, 20250411,10400,10140,10400,9900,13349,134936650,00,0.00,N,2,260, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index 1209cf1e18f0..82a1142e479d 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 +20250416,3225,3340,3340,3210,200051,649161050,00,0.00,N,5,-80, 20250415,3305,3335,3335,3185,332958,1086898915,00,0.00,N,2,5, 20250414,3300,3290,3320,3205,331826,1088211832,00,0.00,N,2,55, 20250411,3245,3180,3295,3150,438528,1409680567,00,0.00,N,5,-45, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index b76136bb9053..e29f97712523 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 +20250416,2160,2155,2205,2120,33405,71792623,00,0.00,N,2,5, 20250415,2155,2135,2235,2100,35242,75670920,00,0.00,N,2,20, 20250414,2135,2235,2235,2110,24398,52077395,00,0.00,N,5,-45, 20250411,2180,2035,2230,2035,44257,95933125,00,0.00,N,2,20, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 19463e6c344a..4a7726a14bb8 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 +20250416,5580,5600,5670,5500,6955,38482040,00,0.00,N,5,-100, 20250415,5680,5640,5740,5570,863,4908850,00,0.00,N,5,-10, 20250414,5690,5650,5690,5550,1344,7536570,00,0.00,N,5,-10, 20250411,5700,5650,5730,5530,2293,12872830,00,0.00,N,3,0, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index 46fc48c2c92d..d940fd2b331f 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 +20250416,1628,1653,1657,1628,67072,109755680,00,0.00,N,5,-25, 20250415,1653,1654,1660,1607,75406,123461682,00,0.00,N,3,0, 20250414,1653,1550,1680,1550,302772,489663076,00,0.00,N,2,103, 20250411,1550,1497,1558,1476,112450,172178084,00,0.00,N,2,40, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 49e73c818d18..e7c4c3e866c8 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 +20250416,937,933,940,890,127933,117982596,00,0.00,N,2,4, 20250415,933,950,959,920,187275,174977181,00,0.00,N,5,-7, 20250414,940,896,947,885,337215,308481472,00,0.00,N,2,44, 20250411,896,861,896,850,163890,142861527,00,0.00,N,2,12, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 681ecacaeb6a..f29ac779b2bb 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 +20250416,2090,2180,2215,2080,16926,36053210,00,0.00,N,5,-70, 20250415,2160,2150,2200,2100,39695,86326770,00,0.00,N,2,30, 20250414,2130,2040,2150,2035,27097,56760295,00,0.00,N,2,110, 20250411,2020,2010,2075,2010,17614,35970700,00,0.00,N,2,10, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 9908a9cf108e..e13bcf165d35 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 +20250416,11230,11230,11280,11110,12367,138364500,00,0.00,N,5,-30, 20250415,11260,11240,11350,11090,24407,274678875,00,0.00,N,2,20, 20250414,11240,11180,11270,11050,17000,189570520,00,0.00,N,2,180, 20250411,11060,11190,11190,10970,23731,261709990,00,0.00,N,5,-130, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index 4fc1ec547844..c2cf654228e3 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 +20250416,13120,13280,13350,13100,103353,1368137580,00,0.00,N,5,-280, 20250415,13400,13310,13480,13260,82970,1109797910,00,0.00,N,2,100, 20250414,13300,13310,13620,13220,184627,2470524315,00,0.00,N,3,0, 20250411,13300,13450,13540,13240,229844,3062106740,00,0.00,N,5,-470, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 00b0e99dfb71..ab696c9751a7 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 +20250416,1273,1329,1342,1257,4838231,6251143308,00,0.00,N,5,-65, 20250415,1338,1347,1377,1275,8046974,10629682970,00,0.00,N,5,-28, 20250414,1366,1452,1550,1364,37836501,55501272967,00,0.00,N,2,111, 20250411,1255,1310,1425,1238,22874018,30449832941,00,0.00,N,5,-8, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index c760893666d7..3746d5e20b82 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 +20250416,7530,7700,7780,7430,76002,575943670,00,0.00,N,5,-130, 20250415,7660,7790,7810,7500,35277,269134490,00,0.00,N,5,-130, 20250414,7790,7550,7900,7380,88959,679230540,00,0.00,N,2,310, 20250411,7480,7070,7500,7040,42696,313075820,00,0.00,N,2,360, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index a556ffc2302e..dc6925f22b8c 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 +20250416,5670,5670,5710,5660,91878,522730575,00,0.00,N,2,10, 20250415,5660,5640,5680,5580,314144,1776369595,00,0.00,N,2,70, 20250414,5590,5530,5590,5520,93596,521093875,00,0.00,N,2,60, 20250411,5530,5500,5540,5410,94057,515087745,00,0.00,N,2,30, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index de77653c21e6..9ef4906d3498 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 -20250415,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250416,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250415,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250414,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, 20250411,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250410,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index eca5dde5fbc0..6bbaf42feb06 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 +20250416,3535,3640,3640,3515,25027,89041594,00,0.00,N,5,-70, 20250415,3605,3590,3650,3500,34517,123730570,00,0.00,N,2,15, 20250414,3590,3455,3695,3455,55433,200013493,00,0.00,N,2,140, 20250411,3450,3460,3530,3345,15763,54606900,00,0.00,N,5,-5, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index b6efed0b1ea4..4c825ca9da9a 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 +20250416,20450,21150,22100,20450,229270,4884521950,00,0.00,N,5,-800, 20250415,21250,25500,25500,21250,563231,12692703500,00,0.00,N,5,-4250, 20250414,25500,23900,27200,23050,736144,18904768650,00,0.00,N,2,1000, 20250411,24500,24550,25050,23550,257357,6275583275,00,0.00,N,5,-50, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 610a574c18fe..8571206872a5 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 +20250416,2785,2875,2875,2770,86659,242990379,00,0.00,N,5,-55, 20250415,2840,2805,2850,2775,93548,263751621,00,0.00,N,2,35, 20250414,2805,2740,2815,2740,110904,309699123,00,0.00,N,2,40, 20250411,2765,2750,2780,2600,85614,233625429,00,0.00,N,2,50, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 4976de15dea0..33ac30394ac6 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 +20250416,22100,22500,22700,22000,180201,4030947950,00,0.00,N,5,-250, 20250415,22350,21500,22750,21450,304946,6838082850,00,0.00,N,2,850, 20250414,21500,21550,21700,20850,280130,5962579150,00,0.00,N,3,0, 20250411,21500,21000,21650,20600,236933,4993109050,00,0.00,N,2,50, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 0917e0af75b2..f40a081486b3 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 +20250416,19560,20150,20500,19120,137255,2747897890,00,0.00,N,5,-690, 20250415,20250,19050,20300,18550,234880,4585119755,00,0.00,N,2,1200, 20250414,19050,19020,19320,18820,87959,1679471590,00,0.00,N,2,450, 20250411,18600,18000,18680,17400,98741,1799855040,00,0.00,N,2,360, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index be08ceee343c..a9b8504aec5c 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 +20250416,6060,6220,6240,5970,19355,117764860,00,0.00,N,5,-160, 20250415,6220,5960,6290,5840,38158,231514620,00,0.00,N,2,250, 20250414,5970,5900,6000,5790,31233,184556670,00,0.00,N,2,120, 20250411,5850,5580,5870,5320,28853,164480630,00,0.00,N,2,400, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 70f35f42a542..1538a63b724a 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 +20250416,1094,952,952,952,0,0,00,0.00,Y,1,142, 20250415,952,952,952,952,0,0,00,0.00,Y,3,0, 20250414,952,1219,1219,952,12,14361,00,0.00,Y,5,-108, 20250411,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index f1328255c7d0..ed2bd7f4d02e 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 +20250416,7870,7740,8070,7540,61555,475390290,00,0.00,N,2,180, 20250415,7690,7690,7960,7640,45180,350471360,00,0.00,N,3,0, 20250414,7690,7960,8340,7690,106204,848209525,00,0.00,N,5,-270, 20250411,7960,7890,8490,7890,86679,704066000,00,0.00,N,5,-200, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 160ef67598ec..d6b5f191d15c 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 +20250416,5030,5160,5230,5000,69221,354469730,00,0.00,N,5,-100, 20250415,5130,4960,5150,4870,97050,488556315,00,0.00,N,2,255, 20250414,4875,5000,5100,4810,41026,200172064,00,0.00,N,2,40, 20250411,4835,4560,5000,4560,119205,565252815,00,0.00,N,2,190, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 351bb1d762e0..a011d70f44c5 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 +20250416,799,737,895,737,2736752,2229938361,00,0.00,N,2,64, 20250415,735,722,757,714,277937,200793829,00,0.00,N,2,20, 20250414,715,741,755,711,266223,193120914,00,0.00,N,5,-19, 20250411,734,744,768,723,177688,130692161,00,0.00,N,5,-10, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 5b37922f4e79..8351709c7c2a 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 +20250416,2450,2485,2550,2380,201833,492770060,00,0.00,N,5,-60, 20250415,2510,2555,2570,2465,199135,499863040,00,0.00,N,2,10, 20250414,2500,2385,2535,2355,591445,1464240765,00,0.00,N,2,190, 20250411,2310,2165,2310,2150,265223,594873534,00,0.00,N,2,105, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 6a2a2a06fad4..0a6b610033e2 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 -20250415,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250416,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250415,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250414,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, 20250411,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250410,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index adebeb2ddc91..1069e13902f1 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 +20250416,209000,211500,214000,208000,4793,1009314500,00,0.00,N,5,-2500, 20250415,211500,204000,211500,204000,11882,2494075250,00,0.00,N,2,7000, 20250414,204500,207000,208500,204000,4782,982292750,00,0.00,N,5,-2500, 20250411,207000,199900,207000,198600,6460,1309732400,00,0.00,N,2,3000, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 4a9e69d44011..789426dc7aea 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 +20250416,462000,466000,476500,460500,41842,19614932500,00,0.00,N,5,-9000, 20250415,471000,443000,472000,441000,73845,34236900000,00,0.00,N,2,28000, 20250414,443000,444000,447000,427500,43293,18961317500,00,0.00,N,2,7000, 20250411,436000,426000,443000,420500,39598,17219958500,00,0.00,N,2,4000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index f3c95222a4d9..bc28a3d2b569 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 +20250416,172300,173600,175500,172200,5512,958294200,00,0.00,N,5,-2400, 20250415,174700,171100,175700,169900,6077,1058114650,00,0.00,N,2,3400, 20250414,171300,170000,173800,169800,10932,1873083000,00,0.00,N,2,1500, 20250411,169800,165300,170600,164200,8010,1338867500,00,0.00,N,5,-400, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index f2d7cdd1aa37..f47107e05544 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 +20250416,1008,1019,1032,1008,58618,59800972,00,0.00,N,5,-20, 20250415,1028,1032,1048,1018,56612,58043620,00,0.00,N,5,-8, 20250414,1036,1025,1038,1003,43882,45077406,00,0.00,N,2,15, 20250411,1021,987,1026,952,51261,51815501,00,0.00,N,2,10, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index b5a674200dc1..1eba20adb4a3 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 +20250416,63300,63200,66300,61700,1827099,117654199200,00,0.00,N,5,-700, 20250415,64000,64100,66600,61400,2344703,149102255950,00,0.00,N,2,1800, 20250414,62200,57500,63900,56200,3739323,228486963000,00,0.00,N,2,6000, 20250411,56200,55700,58500,54700,2289074,129549831000,00,0.00,N,5,-600, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index e49da1e84ebb..e54cdfce523d 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 +20250416,9910,9790,10030,9760,31815,315485050,00,0.00,N,2,120, 20250415,9790,9500,9810,9500,15741,152797595,00,0.00,N,2,240, 20250414,9550,9410,9570,9340,23738,224698580,00,0.00,N,2,150, 20250411,9400,9230,9400,9080,16885,156216225,00,0.00,N,2,120, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 9757d3bb67f3..628fb6eb19d2 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 +20250416,1946,1972,1972,1930,55724,108643216,00,0.00,N,5,-10, 20250415,1956,1932,1966,1924,79549,154579917,00,0.00,N,2,24, 20250414,1932,1932,1945,1921,88944,172053958,00,0.00,N,2,1, 20250411,1931,1949,1949,1909,90830,174719063,00,0.00,N,5,-18, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 601c0e3f921f..1988d27fc9d9 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 +20250416,4990,4995,5090,4950,373679,1874444315,00,0.00,N,5,-20, 20250415,5010,4970,5050,4905,421086,2095296274,00,0.00,N,2,140, 20250414,4870,4590,4900,4525,662543,3160991706,00,0.00,N,2,470, 20250411,4400,4230,4430,4200,139471,603333740,00,0.00,N,2,65, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 54e2ea61285e..eb1ce0ada1df 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 +20250416,19250,20000,20200,19250,13357,260354925,00,0.00,N,5,-750, 20250415,20000,20450,20500,19300,11093,222327225,00,0.00,N,5,-150, 20250414,20150,19750,20350,19750,18932,379794430,00,0.00,N,2,410, 20250411,19740,19200,19880,18710,17399,332541110,00,0.00,N,2,330, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index be6149f9f7fc..2b4b5bf35e83 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 +20250416,1660,1700,1730,1657,187817,317335721,00,0.00,N,5,-39, 20250415,1699,1678,1750,1651,532413,908278985,00,0.00,N,2,21, 20250414,1678,1680,1847,1631,2167399,3694641495,00,0.00,N,2,95, 20250411,1583,1520,1587,1508,113236,176898736,00,0.00,N,2,48, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index c9e9252ed450..399603ff2eec 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 +20250416,648,600,648,600,12,7296,00,0.00,N,5,-1, 20250415,649,699,790,649,22,15429,00,0.00,N,5,-45, 20250414,694,790,790,600,33,23994,00,0.00,N,5,-6, 20250411,700,800,800,700,21,15800,00,0.00,N,2,1, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index aa64927db351..730e9f07a7ab 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 +20250416,3545,3620,3650,3500,223509,798906164,00,0.00,N,5,-75, 20250415,3620,3380,3655,3360,439385,1569624785,00,0.00,N,2,240, 20250414,3380,3345,3440,3325,65416,221947157,00,0.00,N,2,30, 20250411,3350,3335,3400,3280,85461,285967785,00,0.00,N,2,10, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 31b6590a2319..12d4454ca3bb 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 +20250416,1147,1187,1190,1146,648676,755789885,00,0.00,N,5,-14, 20250415,1161,1106,1188,1092,774615,886838191,00,0.00,N,2,54, 20250414,1107,1072,1146,1060,1352309,1497418522,00,0.00,N,2,40, 20250411,1067,1000,1073,983,733961,758866280,00,0.00,N,2,67, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index bad13033fd71..9ba9b09e4183 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 +20250416,20650,21400,21800,20600,92265,1949466275,00,0.00,N,5,-450, 20250415,21100,21400,22500,20400,215434,4613355075,00,0.00,N,2,100, 20250414,21000,21250,21900,20350,179571,3811324425,00,0.00,N,2,650, 20250411,20350,19000,20500,19000,159387,3158904760,00,0.00,N,2,1930, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index b7a907779dfa..cbf163b0ed1d 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 +20250416,4385,4490,4495,4290,84141,366826462,00,0.00,N,5,-65, 20250415,4450,4530,4545,4370,80467,356353155,00,0.00,N,5,-60, 20250414,4510,4300,4580,4175,311887,1384853608,00,0.00,N,2,325, 20250411,4185,4035,4270,3905,176405,732684912,00,0.00,N,2,165, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 2e086e79c0b6..98bc76f1c4ae 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 +20250416,15910,16130,16150,15700,62995,1008523535,00,0.00,N,5,-20, 20250415,15930,15970,16050,15820,31443,501708435,00,0.00,N,2,80, 20250414,15850,15830,15990,15700,35446,560799600,00,0.00,N,5,-70, 20250411,15920,15680,16000,15200,59337,937374135,00,0.00,N,2,210, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index fac327037209..ed26c867399b 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 +20250416,5050,4800,5110,4800,123052,616714161,00,0.00,N,2,175, 20250415,4875,5100,5100,4660,99330,484891022,00,0.00,N,5,-125, 20250414,5000,4660,5160,4660,362634,1806737366,00,0.00,N,2,420, 20250411,4580,4415,4650,4270,78321,356072008,00,0.00,N,2,165, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index ece67ebfaf8a..e28f790cc65e 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 +20250416,9320,9700,9970,9250,245047,2347136330,00,0.00,N,5,-380, 20250415,9700,9800,9930,9630,123533,1204581200,00,0.00,N,5,-100, 20250414,9800,9700,9850,9620,146789,1429038670,00,0.00,N,2,290, 20250411,9510,8860,9580,8800,197650,1830563785,00,0.00,N,2,640, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 077324662a37..e3f935444475 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 +20250416,38500,39300,39800,38500,43077,1678760650,00,0.00,N,5,-800, 20250415,39300,39250,39500,38850,30844,1210138125,00,0.00,N,3,0, 20250414,39300,38900,39850,38800,56936,2246884600,00,0.00,N,2,550, 20250411,38750,38000,38750,37350,76623,2919529650,00,0.00,N,2,100, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 3e7a4a61369e..371076674248 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 +20250416,3270,3320,3335,3250,47605,156538985,00,0.00,N,5,-50, 20250415,3320,3290,3330,3255,25938,85877656,00,0.00,N,3,0, 20250414,3320,3325,3330,3220,33182,109960758,00,0.00,N,3,0, 20250411,3320,3260,3325,3225,38135,125256130,00,0.00,N,2,55, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 95b4ef3fa5c1..2e563ae1987f 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 +20250416,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250415,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250414,4300,4300,4300,4300,0,0,00,0.00,Y,3,0, 20250411,4300,4300,4300,4300,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 0fde9913a4b7..6da1e7ba50e5 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 +20250416,973,951,978,951,99587,96107234,00,0.00,N,2,23, 20250415,950,918,954,908,103623,96884057,00,0.00,N,2,32, 20250414,918,883,918,879,66709,60093359,00,0.00,N,2,37, 20250411,881,840,881,840,52711,45031349,00,0.00,N,2,41, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index 55aab38a6c54..7848fa620392 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 +20250416,3250,3130,3320,3100,33618,107722810,00,0.00,N,2,120, 20250415,3130,3080,3165,3050,16054,49685925,00,0.00,N,2,50, 20250414,3080,3100,3190,3035,15945,48954805,00,0.00,N,2,5, 20250411,3075,3140,3140,3040,16853,51761223,00,0.00,N,5,-65, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index ca194441e28c..243e6b7da120 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 +20250416,6720,6790,6860,6700,13406,90908815,00,0.00,N,5,-70, 20250415,6790,6870,6900,6740,8608,58697110,00,0.00,N,5,-70, 20250414,6860,6580,6930,6550,31336,213557750,00,0.00,N,2,280, 20250411,6580,6330,6580,6230,9921,63995370,00,0.00,N,2,200, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index f25b1f8b0911..5ee748e2e22b 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 +20250416,9950,9430,10540,9310,1131209,11400401585,00,0.00,N,2,510, 20250415,9440,9380,9460,9240,105016,982749880,00,0.00,N,2,90, 20250414,9350,9270,9480,9230,92890,870293445,00,0.00,N,2,80, 20250411,9270,9080,9310,9030,64330,593206850,00,0.00,N,2,80, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 6358c8e784df..72f2af38baa3 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 +20250416,36200,39300,39800,36100,1266417,47351338600,00,0.00,N,5,-2000, 20250415,38200,39500,39600,37800,1201130,46061267900,00,0.00,N,5,-1100, 20250414,39300,34200,40750,33900,6507642,247601865500,00,0.00,N,2,7550, 20250411,31750,32650,34750,31450,2354521,77926111550,00,0.00,N,2,550, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 44a23dc4fb08..33848ecdbd10 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 +20250416,21050,20950,21550,20750,93474,1972839400,00,0.00,N,2,100, 20250415,20950,21000,21400,20800,119318,2504851600,00,0.00,N,5,-400, 20250414,21350,22600,22600,20350,322426,6810484500,00,0.00,N,5,-1050, 20250411,22400,22500,23350,22100,153393,3452476075,00,0.00,N,5,-600, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index d2a676a2fdb7..916845393831 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 +20250416,2825,2890,2895,2790,193520,548206630,00,0.00,N,2,10, 20250415,2815,2800,2845,2775,160195,449791215,00,0.00,N,3,0, 20250414,2815,2755,2820,2600,301625,834181509,00,0.00,N,2,60, 20250411,2755,2835,2855,2700,650808,1807661832,00,0.00,N,5,-85, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 9c3c87070f3d..d8ab5dd4e243 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 +20250416,10340,10440,10700,10200,117218,1225506590,00,0.00,N,5,-110, 20250415,10450,10580,10600,10130,124600,1288892090,00,0.00,N,5,-110, 20250414,10560,10160,10890,10060,179545,1854743165,00,0.00,N,2,550, 20250411,10010,9220,10020,9220,182869,1791760680,00,0.00,N,2,570, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index 7fe20b479ef5..5a7102f398b6 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 +20250416,4375,4350,4390,4350,18876,82533425,00,0.00,N,2,25, 20250415,4350,4260,4405,4240,30395,132028873,00,0.00,N,2,90, 20250414,4260,4295,4340,4245,27730,118880755,00,0.00,N,2,30, 20250411,4230,4060,4290,4035,40140,167630766,00,0.00,N,2,170, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 240df9200680..9de55cf60287 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 +20250416,186700,195200,195200,186700,25612,4841923500,00,0.00,N,5,-8200, 20250415,194900,194600,198000,188500,40623,7919810900,00,0.00,N,2,6600, 20250414,188300,188200,191000,184800,19655,3689543250,00,0.00,N,2,2800, 20250411,185500,187000,187600,183000,13807,2560817750,00,0.00,N,5,-3900, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 0238209e68b6..af968eebd479 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 +20250416,2305,2380,2400,2305,283523,661845386,00,0.00,N,5,-30, 20250415,2335,2245,2415,2220,529926,1229131882,00,0.00,N,2,95, 20250414,2240,2250,2260,2200,148611,332056330,00,0.00,N,2,20, 20250411,2220,2100,2240,2100,214976,468938703,00,0.00,N,2,65, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index 468b28c26597..55fad2f5b60e 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 +20250416,2895,2905,2915,2870,36236,104834020,00,0.00,N,5,-5, 20250415,2900,2875,2915,2810,55300,159070645,00,0.00,N,2,65, 20250414,2835,2810,2885,2795,70260,199912215,00,0.00,N,5,-5, 20250411,2840,2680,2900,2680,238624,672828729,00,0.00,N,2,160, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index e280e56b5d7a..1160d9fc49a7 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 +20250416,1145,1135,1149,1120,83311,94677654,00,0.00,N,2,10, 20250415,1135,1118,1135,1105,53541,59930029,00,0.00,N,2,16, 20250414,1119,1066,1120,1057,133696,147209205,00,0.00,N,2,53, 20250411,1066,1051,1099,1046,221628,234323823,00,0.00,N,2,15, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index b267cecff4d5..d43c5452a5a3 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 +20250416,3095,3095,3120,3060,14438,44561730,00,0.00,N,5,-20, 20250415,3115,3095,3135,3085,14329,44544140,00,0.00,N,5,-15, 20250414,3130,3040,3130,3040,21323,66214547,00,0.00,N,2,65, 20250411,3065,2955,3065,2915,35425,106719255,00,0.00,N,2,90, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index c06a18e0a286..b861ccedf18c 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 +20250416,1050,1092,1096,1016,521251,543401965,00,0.00,N,5,-45, 20250415,1095,917,1159,890,3160211,3393841185,00,0.00,N,2,175, 20250414,920,881,939,877,346796,317712856,00,0.00,N,2,39, 20250411,881,876,910,861,148509,131345566,00,0.00,N,2,5, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index be777ce69563..c3ef4753f0c1 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 +20250416,5320,5700,6150,5250,1806357,10186417410,00,0.00,N,5,-70, 20250415,5390,5480,5780,5290,664247,3653646515,00,0.00,N,2,60, 20250414,5330,5390,5520,5240,551631,2960476550,00,0.00,N,2,240, 20250411,5090,4915,5310,4910,346997,1775036040,00,0.00,N,2,180, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 0d97111ae166..2758c101b710 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 +20250416,120400,119500,122900,118100,52675,6358814950,00,0.00,N,2,200, 20250415,120200,121200,122400,120100,35757,4323682100,00,0.00,N,2,1300, 20250414,118900,119200,120000,117600,34784,4119874250,00,0.00,N,2,300, 20250411,118600,115100,119300,114200,46768,5480388800,00,0.00,N,2,200, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index a183f590f6a8..0d6fa51746bd 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 +20250416,3135,3090,3310,3070,59487,189013846,00,0.00,N,2,35, 20250415,3100,3170,3180,3100,53639,167765090,00,0.00,N,5,-80, 20250414,3180,3155,3240,3140,68375,217974476,00,0.00,N,5,-70, 20250411,3250,3150,3265,3140,46667,149248936,00,0.00,N,2,25, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index a51d750cdbdc..3c47c0adfca1 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,8390,9230,9560,8200,5448466,47730570445,00,0.00,N,5,-2460, 20250415,10850,8800,11440,8710,4865540,53292586465,00,0.00,N,2,2050, 20250414,8800,8600,9740,8180,2015533,18121933070,00,0.00,N,5,-130, 20250411,8930,9860,10180,8710,1194005,10943957940,00,0.00,N,5,-930, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 90a7bffa9791..bddf5163b50c 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 +20250416,5450,5440,5490,5380,1699,9263505,00,0.00,N,3,0, 20250415,5450,5400,5500,5330,4346,23682535,00,0.00,N,2,60, 20250414,5390,5400,5430,5360,3296,17760910,00,0.00,N,2,40, 20250411,5350,5350,5470,5320,4060,21763850,00,0.00,N,5,-70, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index fa683025ae17..1aabf04176ce 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 +20250416,18220,18880,19370,18170,167978,3147673215,00,0.00,N,5,-560, 20250415,18780,18300,18860,17370,191177,3466088885,00,0.00,N,2,540, 20250414,18240,18370,18490,17910,116470,2115585470,00,0.00,N,5,-130, 20250411,18370,17490,18890,17490,231405,4212634595,00,0.00,N,2,330, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index cd2ecd52853f..45c273cf8502 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 +20250416,199,199,199,199,0,0,00,0.00,Y,3,0, 20250415,199,199,199,199,0,0,00,0.00,Y,3,0, 20250414,199,199,199,199,0,0,00,0.00,Y,3,0, 20250411,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index b1901e1aafd5..8904a8f82975 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 +20250416,1869,1868,1900,1862,24954,46823843,00,0.00,N,2,1, 20250415,1868,1900,1902,1867,34697,65013127,00,0.00,N,5,-32, 20250414,1900,1924,1930,1890,10582,20135924,00,0.00,N,5,-16, 20250411,1916,1898,1931,1879,8595,16373704,00,0.00,N,2,2, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 6b7c0936ca64..b829712bbc06 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 +20250416,4170,4060,4375,4060,928441,3937740724,00,0.00,N,2,110, 20250415,4060,4270,4275,4010,425731,1762896273,00,0.00,N,5,-170, 20250414,4230,4400,4745,4110,2146481,9488300746,00,0.00,N,2,35, 20250411,4195,3720,4200,3695,1004243,4042799158,00,0.00,N,2,475, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index 05d49189dcb6..b80c44da31b8 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 +20250416,3200,3250,3250,3180,124354,399262841,00,0.00,N,5,-20, 20250415,3220,3280,3280,3160,188550,604593945,00,0.00,N,5,-10, 20250414,3230,3315,3355,3085,702165,2295177094,00,0.00,N,5,-65, 20250411,3295,3070,3300,3030,684253,2258369878,00,0.00,N,2,225, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index bf853c25d470..9c4b7c7be54b 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 +20250416,105900,112400,114500,105500,196994,21376314050,00,0.00,N,5,-7800, 20250415,113700,114200,115600,108900,154383,17337068950,00,0.00,N,5,-1900, 20250414,115600,117900,119900,113900,186013,21800678250,00,0.00,N,5,-400, 20250411,116000,107000,116800,106800,172254,19481775250,00,0.00,N,2,6000, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index e451fbac5594..dc9eb4932335 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 +20250416,1501,1498,1521,1486,48570,72788454,00,0.00,N,2,3, 20250415,1498,1530,1530,1467,127181,188141059,00,0.00,N,2,13, 20250414,1485,1476,1493,1476,42361,63112468,00,0.00,N,5,-4, 20250411,1489,1488,1493,1479,37859,56327898,00,0.00,N,2,1, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index ee143441159f..3a19c2cf3684 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 +20250416,2875,2875,2875,2755,97,277845,00,0.00,N,5,-5, 20250415,2880,2885,2885,2880,2,5765,00,0.00,N,5,-5, 20250414,2885,2845,2885,2805,2059,5891735,00,0.00,N,2,35, 20250411,2850,2870,2880,2710,7507,20969190,00,0.00,N,5,-20, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 030eb497ddb4..39cd5ee1495b 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 +20250416,6970,7180,7220,6960,26701,188068350,00,0.00,N,5,-280, 20250415,7250,7250,7320,7110,23534,169550650,00,0.00,N,3,0, 20250414,7250,7030,7320,7030,23381,168880420,00,0.00,N,2,180, 20250411,7070,7100,7120,6920,19934,139877890,00,0.00,N,5,-50, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 374bc9970cdb..94fd8e4458de 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 +20250416,8550,8420,8630,8320,137858,1163074700,00,0.00,N,2,50, 20250415,8500,8130,8940,8120,313845,2659336600,00,0.00,N,2,350, 20250414,8150,7990,8150,7880,102925,827787530,00,0.00,N,2,190, 20250411,7960,7700,7960,7620,110478,867863525,00,0.00,N,2,300, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 4499b4789e89..fef1562d5b8b 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 +20250416,10050,10050,10280,9960,19984,202434570,00,0.00,N,3,0, 20250415,10050,10110,10110,9920,8775,87801550,00,0.00,N,5,-40, 20250414,10090,9970,10140,9710,24319,243871310,00,0.00,N,2,290, 20250411,9800,9270,9880,9250,13911,134436410,00,0.00,N,2,360, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 06f815441291..6c348ea703e6 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 +20250416,3675,3800,3800,3410,1170,4284015,00,0.00,N,5,-110, 20250415,3785,3800,3800,3400,1249,4547000,00,0.00,N,3,0, 20250414,3785,3785,3785,3785,0,0,00,0.00,N,3,0, 20250411,3785,3400,3795,3100,846,2913270,00,0.00,N,2,485, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 71ef911c2c3d..8be3499da8c5 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 +20250416,1262,1242,1295,1242,63867,81342848,00,0.00,N,2,20, 20250415,1242,1190,1243,1190,43968,53867950,00,0.00,N,2,42, 20250414,1200,1161,1250,1161,30435,36388474,00,0.00,N,2,40, 20250411,1160,1130,1185,1130,42698,49625017,00,0.00,N,2,30, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index 22af1db5cc53..413ba8b1408d 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 +20250416,6100,6770,6860,6100,202384,1308883045,00,0.00,N,5,-870, 20250415,6970,7030,7050,6720,68893,476102290,00,0.00,N,2,40, 20250414,6930,6960,7000,6390,132432,900753940,00,0.00,N,2,260, 20250411,6670,6950,7070,6220,171384,1133257400,00,0.00,N,5,-280, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index 76afcccc938a..e242fb922150 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 +20250416,2600,2650,2675,2600,107383,282464495,00,0.00,N,5,-50, 20250415,2650,2715,2715,2585,118661,313510832,00,0.00,N,5,-65, 20250414,2715,2605,2750,2525,407563,1092200737,00,0.00,N,2,195, 20250411,2520,2490,2560,2370,125129,316027315,00,0.00,N,2,15, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 64f9e85abc17..76dc926b8c6e 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 +20250416,5280,5270,5290,5130,11786,61606570,00,0.00,N,3,0, 20250415,5280,5180,5280,5140,9733,50729840,00,0.00,N,2,100, 20250414,5180,5250,5270,5100,14516,75027700,00,0.00,N,5,-60, 20250411,5240,5130,5270,5010,12266,63186500,00,0.00,N,2,110, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 93a80a0301fd..e9c7ab394811 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 +20250416,12720,12980,13200,12710,55722,723006790,00,0.00,N,5,-380, 20250415,13100,13200,13340,12800,50055,652744690,00,0.00,N,5,-160, 20250414,13260,12640,13330,12550,95607,1251888060,00,0.00,N,2,570, 20250411,12690,11710,12900,11710,73308,911164050,00,0.00,N,2,610, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index e2cadfae375a..60bf9882c40c 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 +20250416,7440,7750,7920,7170,1883333,14227063505,00,0.00,N,2,100, 20250415,7340,6590,8060,6520,5476141,40720350750,00,0.00,N,2,1140, 20250414,6200,5950,6200,5830,239485,1457593310,00,0.00,N,2,440, 20250411,5760,5310,5760,5250,156572,876016230,00,0.00,N,2,370, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 2f45f31f18d4..9df8005ce29f 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 +20250416,16440,16350,16460,16300,1100948,18066468450,00,0.00,N,2,30, 20250415,16410,16000,16460,15990,1392737,22726786945,00,0.00,N,2,380, 20250414,16030,16040,16140,15990,1139752,18278287075,00,0.00,N,2,160, 20250411,15870,15790,15920,15710,1529691,24202540975,00,0.00,N,5,-160, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index 4315ff2ee310..56ef2a825407 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 +20250416,2765,2750,2765,2720,12235,33612510,00,0.00,N,2,15, 20250415,2750,2735,2765,2725,9829,26986405,00,0.00,N,2,15, 20250414,2735,2600,2795,2600,22366,61120417,00,0.00,N,2,115, 20250411,2620,2630,2630,2560,16522,43026200,00,0.00,N,2,10, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 3d12d7704bdb..e208e7590e7c 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 +20250416,276,282,285,274,1530884,425083161,00,0.00,N,5,-6, 20250415,282,284,295,278,2874204,816010685,00,0.00,N,2,3, 20250414,279,287,288,271,1712323,481296786,00,0.00,N,5,-1, 20250411,280,285,287,267,3915573,1088222976,00,0.00,N,5,-15, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index ab484ae100d4..611bb3109576 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 +20250416,22700,23400,23850,22600,173888,4014674350,00,0.00,N,5,-350, 20250415,23050,22150,23300,21650,218565,4954710675,00,0.00,N,2,1050, 20250414,22000,22300,22650,20750,220663,4779834975,00,0.00,N,2,300, 20250411,21700,20250,22350,19970,344276,7359466520,00,0.00,N,2,1000, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index bb6df2504d51..e639f31b4ec8 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 +20250416,3310,3235,3365,3235,22961,75962693,00,0.00,N,2,55, 20250415,3255,3220,3265,3185,11706,37843584,00,0.00,N,2,70, 20250414,3185,3195,3220,3155,11269,35883795,00,0.00,N,5,-5, 20250411,3190,3190,3240,3115,15856,50147208,00,0.00,N,2,20, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index e20df733b810..05271d90bd0c 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 +20250416,6420,6950,6950,6410,64352,422055795,00,0.00,N,5,-360, 20250415,6780,7000,7000,6600,61557,416039870,00,0.00,N,5,-120, 20250414,6900,7170,7180,6600,88110,602406530,00,0.00,N,5,-270, 20250411,7170,6980,7250,6860,82507,582713260,00,0.00,N,2,20, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 8aee9d561418..421455103e06 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 +20250416,3885,4010,4035,3815,52839,206097445,00,0.00,N,5,-75, 20250415,3960,3990,4020,3880,44117,174211823,00,0.00,N,5,-20, 20250414,3980,3950,4060,3900,32945,131128308,00,0.00,N,2,60, 20250411,3920,3770,3990,3705,66000,255086595,00,0.00,N,2,130, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 75e42cb75bbc..3b3b965756b9 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 +20250416,3260,3190,3335,3125,1658704,5400545979,00,0.00,N,2,75, 20250415,3185,3620,3620,3165,3275574,10938558507,00,0.00,N,5,-465, 20250414,3650,3730,4000,3565,9329954,35348551425,00,0.00,N,2,570, 20250411,3080,3120,3120,2990,211438,646690350,00,0.00,N,3,0, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index cb22d0c2e95a..1fd2301ebf26 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 +20250416,7850,8370,8370,7820,265010,2158917705,00,0.00,N,5,-350, 20250415,8200,8000,8390,7820,365919,2983787665,00,0.00,N,2,310, 20250414,7890,7790,8300,7570,466263,3684743095,00,0.00,N,2,210, 20250411,7680,7360,7750,7300,192886,1460143735,00,0.00,N,2,60, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index bcd537bb7e77..7527e6f78768 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 +20250416,7890,7980,8300,7850,46212,372835900,00,0.00,N,5,-90, 20250415,7980,7830,7980,7740,26337,207088060,00,0.00,N,2,150, 20250414,7830,7770,7850,7690,23894,185857355,00,0.00,N,2,60, 20250411,7770,7370,7770,7310,32989,251365430,00,0.00,N,2,310, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 45e21a682de3..a6d4d9ee250a 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,5500,5500,5500,5500,1,5500,00,0.00,N,3,0, +20250416,5480,5500,5500,5500,0,0,00,0.00,Y,5,-20, +20250415,5500,5500,5500,5500,1,5500,00,0.00,Y,3,0, 20250414,5500,5500,5500,5500,0,0,00,0.00,N,3,-90, 20250411,5590,5590,5590,5590,0,0,00,0.00,N,3,-10, 20250410,5600,5570,5600,5570,151,842600,00,0.00,N,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index caba6569ac1e..3a37b70e695b 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 +20250416,16920,17110,17340,16850,9684,164987000,00,0.00,N,5,-260, 20250415,17180,17300,17590,17050,4429,76324225,00,0.00,N,5,-120, 20250414,17300,16950,17390,16790,16978,291350320,00,0.00,N,2,540, 20250411,16760,16460,16910,16320,4979,82703370,00,0.00,N,2,180, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index 70aa51b37bd3..799ea63aa7b6 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 +20250416,4395,4415,4425,4340,7324,32177035,00,0.00,N,5,-20, 20250415,4415,4480,4480,4385,17487,77399372,00,0.00,N,5,-45, 20250414,4460,4345,4460,4310,10383,46028335,00,0.00,N,2,80, 20250411,4380,4325,4415,4215,11393,49223048,00,0.00,N,2,55, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 255e0458bf77..15bdb55cbfba 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 +20250416,3510,3520,3595,3480,10147,35788530,00,0.00,N,5,-10, 20250415,3520,3575,3575,3500,5065,17834082,00,0.00,N,5,-20, 20250414,3540,3600,3600,3440,25374,89639285,00,0.00,N,2,60, 20250411,3480,3465,3500,3425,6012,20889145,00,0.00,N,2,15, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 4e9867182eab..7b9702d3d5ea 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 +20250416,3025,3100,3100,2960,50096,151325543,00,0.00,N,5,-45, 20250415,3070,2740,3160,2635,178852,529493549,00,0.00,N,2,330, 20250414,2740,2655,2920,2655,25370,70124040,00,0.00,N,2,85, 20250411,2655,2745,2745,2640,7053,18830910,00,0.00,N,5,-25, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index a73c5a34b5b0..333f0ed13e6c 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 +20250416,6120,6000,6260,5580,152985,915997795,00,0.00,N,2,180, 20250415,5940,5380,6080,5360,248034,1444617320,00,0.00,N,2,560, 20250414,5380,5280,5440,5000,116706,602631840,00,0.00,N,2,50, 20250411,5330,4765,5430,4720,208904,1071728890,00,0.00,N,2,545, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index 425fd2794132..fe00e86a0763 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 +20250416,7580,7590,7630,7470,8492,63887775,00,0.00,N,3,0, 20250415,7580,7650,7650,7520,10256,77738070,00,0.00,N,5,-70, 20250414,7650,7760,7760,7640,5525,42374100,00,0.00,N,5,-110, 20250411,7760,7690,7760,7440,11553,87373510,00,0.00,N,2,70, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 7ef0a8b05211..e1f2903138c5 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 +20250416,4800,4600,4800,4600,21,97900,00,0.00,N,5,-100, 20250415,4900,4700,4900,4700,4,19000,00,0.00,N,3,0, 20250414,4900,4700,4900,4700,24,114000,00,0.00,N,2,200, 20250411,4700,4775,4775,4500,12,54475,00,0.00,N,5,-85, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index c68b427b7948..367f15c7506c 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 +20250416,3885,3880,4060,3850,1340295,5302567884,00,0.00,N,2,45, 20250415,3840,3780,3910,3720,906573,3499407392,00,0.00,N,2,150, 20250414,3690,3580,3720,3550,450670,1649198095,00,0.00,N,2,150, 20250411,3540,3335,3620,3335,468986,1652759844,00,0.00,N,2,145, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 815cbcfa49d3..dadf99ac7359 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 +20250416,17240,17770,17780,17230,185179,3239612710,00,0.00,N,5,-710, 20250415,17950,18000,18220,17800,242984,4387452680,00,0.00,N,5,-90, 20250414,18040,18050,18450,17800,193408,3487341850,00,0.00,N,2,350, 20250411,17690,17310,17900,17050,159616,2778274710,00,0.00,N,5,-30, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index f2d9f3872816..1a1cd71dfa57 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 +20250416,2810,3060,3080,2790,233862,673696193,00,0.00,N,5,-180, 20250415,2990,3060,3145,2975,132680,405304337,00,0.00,N,5,-65, 20250414,3055,2900,3060,2885,98841,294621727,00,0.00,N,2,160, 20250411,2895,2845,2950,2805,78524,227115463,00,0.00,N,2,50, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 0866b0dc20f4..c10d039355a4 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 +20250416,2200,2250,2260,2195,72618,160701415,00,0.00,N,5,-50, 20250415,2250,2240,2265,2200,34471,77073072,00,0.00,N,2,25, 20250414,2225,2230,2275,2195,93492,208900450,00,0.00,N,5,-5, 20250411,2230,2200,2240,2170,48987,107863187,00,0.00,N,2,15, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index cbf3006e244b..da77e24810a3 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 +20250416,1198,1225,1233,1198,116899,141614309,00,0.00,N,5,-27, 20250415,1225,1225,1229,1194,152368,185245324,00,0.00,N,2,19, 20250414,1206,1200,1220,1168,124908,150515519,00,0.00,N,2,26, 20250411,1180,1146,1196,1126,122527,143296521,00,0.00,N,2,33, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 93cdf4541aed..99e2e60937bf 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 +20250416,3280,3285,3340,3225,51848,170800965,00,0.00,N,5,-5, 20250415,3285,3270,3330,3210,49291,160691210,00,0.00,N,2,15, 20250414,3270,3265,3375,3265,33175,109573285,00,0.00,N,5,-30, 20250411,3300,3130,3300,3090,37069,119216640,00,0.00,N,2,145, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index c5aedd1236af..0f286461b697 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 +20250416,11730,11900,11980,11500,127193,1499729330,00,0.00,N,5,-170, 20250415,11900,12000,12020,11750,72299,858547650,00,0.00,N,5,-70, 20250414,11970,11660,11990,11570,168366,1993326115,00,0.00,N,2,320, 20250411,11650,11320,12000,11280,271310,3168891460,00,0.00,N,2,330, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 7cd988cc5d21..64f17778dc8a 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 +20250416,25650,26100,26200,25200,51042,1308460750,00,0.00,N,5,-650, 20250415,26300,26700,26950,26050,54396,1438580825,00,0.00,N,3,0, 20250414,26300,26400,26550,25750,66119,1733460700,00,0.00,N,2,350, 20250411,25950,25250,26600,25250,78566,2041634650,00,0.00,N,2,350, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index f3dad71715f2..6bc266122c9c 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 +20250416,5180,5350,5430,5110,51168,267121120,00,0.00,N,5,-190, 20250415,5370,5360,5450,5250,49302,263017220,00,0.00,N,2,50, 20250414,5320,5220,5390,5090,62189,327806575,00,0.00,N,2,220, 20250411,5100,5000,5130,4815,36670,185593155,00,0.00,N,2,20, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index d8557d5764f6..edcefb9076eb 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 +20250416,19290,20150,20150,19290,46162,903348870,00,0.00,N,5,-1010, 20250415,20300,20800,21150,20050,54064,1094815075,00,0.00,N,5,-600, 20250414,20900,19800,21000,19740,25994,527079850,00,0.00,N,2,1520, 20250411,19380,19000,19820,18800,29218,565733920,00,0.00,N,2,180, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index b51099adb782..803ad1ab1dd8 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 +20250416,6970,7400,7480,6900,118018,847948295,00,0.00,N,5,-180, 20250415,7150,7200,7370,7080,124707,896640910,00,0.00,N,2,90, 20250414,7060,6880,7250,6660,91983,644131455,00,0.00,N,2,450, 20250411,6610,6200,6730,6200,86044,559649355,00,0.00,N,2,280, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 7435ac8c7d06..c2066a55f15f 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 +20250416,1032,1096,1096,1025,483250,510682750,00,0.00,N,5,-43, 20250415,1075,1128,1138,1050,730746,796476047,00,0.00,N,5,-53, 20250414,1128,1166,1184,1123,631401,722484882,00,0.00,N,5,-25, 20250411,1153,1058,1200,1052,2922318,3390641660,00,0.00,N,2,96, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 893cd56e6d4a..42c51f7e0ba1 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 +20250416,2240,2300,2300,2050,1860,4015805,00,0.00,N,5,-45, 20250415,2285,2120,2345,2120,652,1424215,00,0.00,N,5,-85, 20250414,2370,2205,2390,2200,42,95160,00,0.00,N,2,5, 20250411,2365,2300,2395,2205,141,333050,00,0.00,N,5,-55, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index 8867227cc68d..f23c59d209d0 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 -20250415,161,161,161,161,0,0,00,0.00,Y,3,0, +20250416,161,161,161,161,0,0,00,0.00,Y,3,0, +20250415,161,161,161,161,0,0,00,0.00,Y,0,0, 20250414,161,161,161,161,0,0,00,0.00,Y,0,0, 20250411,161,161,161,161,0,0,00,0.00,N,0,0, 20250410,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 50db3eaa4811..a695c32c2ad6 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 +20250416,20900,21600,21700,20900,239437,5109407425,00,0.00,N,5,-350, 20250415,21250,21450,21600,20650,236556,4995907700,00,0.00,N,5,-150, 20250414,21400,22150,22500,20400,405057,8749054850,00,0.00,N,2,350, 20250411,21050,18880,21450,18500,521048,10693079940,00,0.00,N,2,1700, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index 69790c0443d5..3d731f5825f1 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 +20250416,6380,6450,6500,6180,50184,316543605,00,0.00,N,5,-130, 20250415,6510,6440,6640,6220,54096,351423555,00,0.00,N,2,170, 20250414,6340,6150,6360,6120,31539,197806930,00,0.00,N,2,140, 20250411,6200,5940,6210,5850,38540,231893680,00,0.00,N,2,130, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 5c2c5bd78fb7..96babcca56ea 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 +20250416,20850,21050,21150,20750,277336,5796270225,00,0.00,N,3,0, 20250415,20850,20750,20950,20700,334334,6964076175,00,0.00,N,2,200, 20250414,20650,20600,20850,20550,230056,4756407400,00,0.00,N,2,100, 20250411,20550,20400,20600,20300,347816,7111025575,00,0.00,N,5,-150, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 8cf2f74149ee..7849dfe09a0a 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 +20250416,8100,8130,8140,8010,45201,365367170,00,0.00,N,2,20, 20250415,8080,8170,8180,7980,36052,290033900,00,0.00,N,5,-10, 20250414,8090,7990,8100,7930,40372,324167240,00,0.00,N,2,170, 20250411,7920,7780,7920,7570,27296,211415710,00,0.00,N,2,50, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 7bf4c4400cdb..41b6f2701224 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 +20250416,102600,103300,104900,102200,92482,9550067150,00,0.00,N,5,-700, 20250415,103300,102100,103500,101500,78897,8103628050,00,0.00,N,2,300, 20250414,103000,102500,103500,100200,76648,7858124300,00,0.00,N,2,900, 20250411,102100,98000,102300,98000,100165,10093303300,00,0.00,N,2,1600, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 01e2c9433fb5..49140aa2c928 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 +20250416,5620,5720,5790,5620,31882,181918535,00,0.00,N,5,-40, 20250415,5660,5490,5720,5270,20973,115976710,00,0.00,N,2,170, 20250414,5490,5430,5560,5400,25617,140849890,00,0.00,N,2,90, 20250411,5400,5300,5430,5250,20666,110490140,00,0.00,N,2,80, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index 9e73465094b2..78b4e9c10fe3 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 +20250416,4050,4100,4100,4045,10089,40884985,00,0.00,N,3,0, 20250415,4050,4045,4050,4010,1973,7984750,00,0.00,N,3,0, 20250414,4050,4095,4095,3810,2882,11676020,00,0.00,N,2,110, 20250411,3940,4200,4300,3825,5053,19922370,00,0.00,N,5,-45, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index 8c95b7314f75..1dbd12c76cb8 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 +20250416,52500,55200,56200,51900,424404,22906977750,00,0.00,N,5,-1300, 20250415,53800,54600,54700,52900,391486,21057507800,00,0.00,N,2,100, 20250414,53700,51000,54000,49900,620760,32796383300,00,0.00,N,2,4250, 20250411,49450,44500,49450,44250,515039,24680737875,00,0.00,N,2,4250, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index 4c56c371ff0f..f46223457b65 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 +20250416,1143,1107,1143,1047,1525532,1674173607,00,0.00,N,2,68, 20250415,1075,1181,1190,1055,1694018,1847988087,00,0.00,N,5,-73, 20250414,1148,998,1228,970,12257983,14069246210,00,0.00,N,2,203, 20250411,945,954,960,925,113462,107481442,00,0.00,N,5,-9, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 9e259881c315..3397f8e42475 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 +20250416,353000,360000,363500,350000,231501,82553125000,00,0.00,N,5,-500, 20250415,353500,347000,354500,342000,219655,76559772750,00,0.00,N,2,6000, 20250414,347500,357500,357500,344000,264186,92440935750,00,0.00,N,2,5000, 20250411,342500,335000,344000,332500,479330,162806054000,00,0.00,N,2,18500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index ba0eaaf73980..23febaa82d33 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 +20250416,6550,6500,6660,6500,23108,151618300,00,0.00,N,2,30, 20250415,6520,6390,6650,6320,48406,314756980,00,0.00,N,2,220, 20250414,6300,6240,6360,6130,17888,111694895,00,0.00,N,2,10, 20250411,6290,6130,6310,6120,11060,69253460,00,0.00,N,2,90, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 6fa7f7bb8d87..fa83ac165ad9 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 +20250416,3540,3525,3555,3510,157507,556746406,00,0.00,N,2,15, 20250415,3525,3475,3535,3470,420329,1479832984,00,0.00,N,2,50, 20250414,3475,3435,3475,3380,147742,510536975,00,0.00,N,2,55, 20250411,3420,3400,3420,3360,168648,573208217,00,0.00,N,2,20, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 900263e04518..abeb37fd3f49 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 +20250416,4080,4100,4150,4030,75542,308041429,00,0.00,N,2,15, 20250415,4065,4060,4115,4030,108820,442519725,00,0.00,N,2,10, 20250414,4055,3960,4095,3960,155017,628698376,00,0.00,N,2,105, 20250411,3950,3880,3960,3860,84144,329732335,00,0.00,N,2,70, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 4485c4585531..40474b04ab86 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 +20250416,10250,10420,10490,10150,13447,138640600,00,0.00,N,5,-250, 20250415,10500,10390,10800,10390,12451,131129140,00,0.00,N,2,40, 20250414,10460,10470,10560,10280,12858,134179210,00,0.00,N,2,110, 20250411,10350,10040,10350,9500,8873,89479290,00,0.00,N,2,150, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index ef5e4a915042..199db205fdf4 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 +20250416,1744,1834,1834,1720,91645,160446701,00,0.00,N,5,-89, 20250415,1833,1740,1839,1740,78517,140038442,00,0.00,N,2,100, 20250414,1733,1617,1776,1617,98774,169797622,00,0.00,N,2,103, 20250411,1630,1573,1719,1573,73477,119965850,00,0.00,N,2,48, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 43efe0269282..5b1f878a3ca8 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 +20250416,780,836,843,772,1746561,1394988483,00,0.00,N,5,-40, 20250415,820,832,843,810,1269117,1044944109,00,0.00,N,5,-8, 20250414,828,835,885,810,2760133,2330260275,00,0.00,N,5,-10, 20250411,838,872,873,799,2059588,1706707368,00,0.00,N,5,-42, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index d4c6c9fe4182..f798531a0d88 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 +20250416,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250415,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250414,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250411,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 08fd59fd8cf3..294a8c649a8e 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 +20250416,2945,2955,3010,2920,8790,25969535,00,0.00,N,5,-35, 20250415,2980,2980,3000,2900,16636,49144990,00,0.00,N,3,0, 20250414,2980,2990,3005,2910,18480,54549630,00,0.00,N,5,-10, 20250411,2990,2670,2990,2670,55451,157411865,00,0.00,N,2,265, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index b78612455ce7..8ea6d4597fc2 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 -20250415,2970,2970,2970,2970,360,1069200,00,0.00,N,5,-20, +20250416,2970,2970,2970,2970,0,0,00,0.00,Y,3,0, +20250415,2970,2970,2970,2970,360,1069200,00,0.00,Y,5,-20, 20250414,2990,2995,2995,2990,640,1915300,00,0.00,N,5,-100, 20250411,3090,3090,3090,3090,4,12360,00,0.00,N,3,0, 20250410,3090,3090,3090,3090,0,0,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index f6919e25bec2..15a1c169bb78 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 +20250416,1051,1051,1065,1041,97067,102252113,00,0.00,N,2,6, 20250415,1045,1058,1059,1018,115070,120017798,00,0.00,N,5,-5, 20250414,1050,1039,1062,1032,147293,154448795,00,0.00,N,2,18, 20250411,1032,1025,1038,1011,84532,86939991,00,0.00,N,2,2, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index 236f08149bb2..8c5729966a2a 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 +20250416,4550,4670,4720,4530,15385,71267965,00,0.00,N,5,-120, 20250415,4670,4690,4690,4605,20351,94464075,00,0.00,N,2,40, 20250414,4630,4610,4695,4535,20377,93834526,00,0.00,N,2,35, 20250411,4595,4515,4600,4495,10040,45475640,00,0.00,N,2,35, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index 6dcf83a81a8e..76241238d7a3 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 +20250416,3005,3250,3305,2995,1062589,3288376426,00,0.00,N,5,-235, 20250415,3240,3180,3280,3120,602398,1924286261,00,0.00,N,2,60, 20250414,3180,3045,3315,3005,2570216,8239473806,00,0.00,N,2,195, 20250411,2985,2910,2995,2905,381525,1128378751,00,0.00,N,5,-5, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index c76e9834d7a4..e91286e42a6c 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 +20250416,1672,1848,1848,1669,1832270,3188607796,00,0.00,N,5,-158, 20250415,1830,1902,1996,1740,6409119,11899976995,00,0.00,N,5,-57, 20250414,1887,1455,1888,1386,10454516,18148877420,00,0.00,N,2,434, 20250411,1453,1583,1700,1442,1675206,2578946185,00,0.00,N,5,-147, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 02a37c907efb..284fe6a2ecda 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 +20250416,4375,4425,4520,4345,466894,2063679750,00,0.00,N,5,-120, 20250415,4495,4465,4550,4365,847825,3783779871,00,0.00,N,2,70, 20250414,4425,4505,4525,4300,920334,4086273741,00,0.00,N,2,10, 20250411,4415,4185,4825,4085,8824692,40494155655,00,0.00,N,2,385, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index b6b2bff6a7d0..10d3aa3c845d 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 +20250416,7330,7330,7370,7140,14375,103880990,00,0.00,N,3,0, 20250415,7330,7240,7390,7170,18165,132797210,00,0.00,N,2,90, 20250414,7240,7050,7240,7050,15662,112124325,00,0.00,N,2,210, 20250411,7030,6920,7040,6650,8199,57025375,00,0.00,N,2,60, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 1d0c59c186ed..613cf59b95f9 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 +20250416,4695,4610,4715,4610,83619,393142710,00,0.00,N,2,35, 20250415,4660,4525,4660,4525,76169,351909765,00,0.00,N,2,95, 20250414,4565,4555,4600,4500,64042,293312682,00,0.00,N,2,35, 20250411,4530,4565,4595,4510,64473,293332803,00,0.00,N,5,-35, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index b971988c606a..48d06b0e4f12 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 +20250416,4035,4005,4065,3995,35496,142944830,00,0.00,N,2,30, 20250415,4005,4115,4115,3995,59558,240042260,00,0.00,N,5,-120, 20250414,4125,4040,4175,4020,80582,330118473,00,0.00,N,2,110, 20250411,4015,3985,4030,3885,83235,331653835,00,0.00,N,2,30, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 06739fa377f8..f5281aff53d8 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 +20250416,2670,2660,2800,2650,26463,71274287,00,0.00,N,2,15, 20250415,2655,2635,2665,2615,3261,8607810,00,0.00,N,2,45, 20250414,2610,2615,2660,2575,11864,30860270,00,0.00,N,2,20, 20250411,2590,2600,2620,2570,4588,11900590,00,0.00,N,5,-10, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 00b0b795df70..1616856e6576 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 +20250416,2145,2180,2390,2145,26578,58483890,00,0.00,N,5,-35, 20250415,2180,2230,2235,2180,20304,44672525,00,0.00,N,5,-5, 20250414,2185,2405,2405,2180,44851,99219040,00,0.00,N,5,-30, 20250411,2215,2230,2290,2170,42786,95386425,00,0.00,N,5,-15, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 2fc64c9c2007..afd0f691c7ba 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 +20250416,7630,7500,7910,7480,800305,6216328080,00,0.00,N,2,130, 20250415,7500,7410,7550,7340,306994,2293221485,00,0.00,N,2,90, 20250414,7410,7280,7450,7240,398046,2925513720,00,0.00,N,2,160, 20250411,7250,6840,7270,6840,361961,2594982700,00,0.00,N,2,250, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 055d9abb2862..e69ee7524d88 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 +20250416,4300,4200,4300,4000,12,50300,00,0.00,N,2,200, 20250415,4100,4100,4100,4100,11,45100,00,0.00,N,3,0, 20250414,4100,4100,4100,4100,1,4100,00,0.00,N,3,0, 20250411,4100,4100,4100,4100,2,8200,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 8e2caf32bcc3..af22685b7adb 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 +20250416,1319,1338,1353,1300,371882,491893629,00,0.00,N,5,-15, 20250415,1334,1338,1352,1314,306303,408222323,00,0.00,N,5,-4, 20250414,1338,1315,1338,1286,515960,681254226,00,0.00,N,2,28, 20250411,1310,1281,1313,1260,490709,633070280,00,0.00,N,2,24, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index b9cd53948736..4ff67ef0bda0 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 +20250416,13920,14000,14440,13890,135222,1922177250,00,0.00,N,5,-80, 20250415,14000,13900,14030,13850,78376,1093437680,00,0.00,N,2,140, 20250414,13860,13880,14050,13790,103082,1431194410,00,0.00,N,5,-10, 20250411,13870,13250,13900,13240,129315,1758691635,00,0.00,N,2,230, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index b86e7817b9d6..59820f07f69c 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 +20250416,7600,7860,7950,7480,134992,1041895545,00,0.00,N,5,-150, 20250415,7750,7720,7900,7620,125840,978169470,00,0.00,N,2,100, 20250414,7650,7660,8000,7600,211311,1635811580,00,0.00,N,2,40, 20250411,7610,7330,7610,7270,126499,941993070,00,0.00,N,2,120, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index d506378d6750..8a51b61c8a9d 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 +20250416,8010,7850,8290,7850,2191460,17792858915,00,0.00,N,2,270, 20250415,7740,7870,7880,7540,1115108,8566068435,00,0.00,N,5,-60, 20250414,7800,7800,7880,7600,1171019,9085518495,00,0.00,N,2,100, 20250411,7700,7290,7730,7260,1214955,9223698745,00,0.00,N,2,310, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index cd44c6ae1779..364d80921f97 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 +20250416,8470,8590,8590,8330,20355,172193140,00,0.00,N,5,-70, 20250415,8540,8740,8740,8490,20388,174421310,00,0.00,N,2,40, 20250414,8500,8500,8580,8420,9311,79020310,00,0.00,N,2,110, 20250411,8390,8290,8400,8160,22420,185896305,00,0.00,N,2,110, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 126d04d97381..4c5502805740 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 +20250416,9600,9590,9800,8820,800,7259070,00,0.00,N,2,30, 20250415,9570,8970,9600,8750,3071,27578600,00,0.00,N,2,600, 20250414,8970,9000,9580,8500,3982,35537560,00,0.00,N,5,-10, 20250411,8980,8990,9200,8500,2733,23555850,00,0.00,N,3,0, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 8169ebfbcbb6..05cba21f183f 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 +20250416,6120,6200,6260,6110,37054,229290330,00,0.00,N,5,-70, 20250415,6190,6110,6220,6070,52886,324580350,00,0.00,N,2,80, 20250414,6110,6130,6190,5990,147691,893397240,00,0.00,N,3,0, 20250411,6110,5860,6140,5760,76830,462272925,00,0.00,N,2,240, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 50686f4d8b1e..e49952cd0135 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 +20250416,4470,4450,4490,4450,14765,65935772,00,0.00,N,2,20, 20250415,4450,4490,4490,4450,12015,53638640,00,0.00,N,2,30, 20250414,4420,4420,4470,4420,25614,114143282,00,0.00,N,3,0, 20250411,4420,4335,4455,4335,10871,47718230,00,0.00,N,2,20, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index af8887ccc2d4..336f3a557ab8 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 +20250416,19260,20550,20700,19220,138353,2749256935,00,0.00,N,5,-630, 20250415,19890,20100,20250,19680,91724,1823006530,00,0.00,N,5,-10, 20250414,19900,18590,20300,18310,253537,4957823420,00,0.00,N,2,1510, 20250411,18390,17040,18460,16920,102046,1829548935,00,0.00,N,2,950, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index eca38c9e48cb..226f959de7ce 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 +20250416,6950,7020,7130,6880,25764,180454850,00,0.00,N,5,-120, 20250415,7070,7200,7210,7000,40278,285094230,00,0.00,N,5,-130, 20250414,7200,6990,7200,6880,80148,566828900,00,0.00,N,2,200, 20250411,7000,6500,7030,6450,84550,576435525,00,0.00,N,2,410, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 4e4055dff600..e1d2c493e501 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 +20250416,5560,6000,6010,5530,301133,1694405100,00,0.00,N,5,-460, 20250415,6020,6040,6100,5950,66358,398957800,00,0.00,N,5,-30, 20250414,6050,5810,6080,5810,89575,534917390,00,0.00,N,2,190, 20250411,5860,5750,5890,5750,57725,335587780,00,0.00,N,2,20, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index c8511504079b..3ba3c7dee258 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 +20250416,2735,2945,2945,2725,1211530,3420742435,00,0.00,N,5,-215, 20250415,2950,2935,2965,2800,1691153,4918310575,00,0.00,N,2,40, 20250414,2910,2865,2960,2720,1157797,3311252449,00,0.00,N,5,-40, 20250411,2950,3070,3190,2890,4707966,14298788026,00,0.00,N,5,-90, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index a1dcfdba4051..517fa2c2beb1 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 +20250416,1671,1643,1790,1603,1665224,2805258484,00,0.00,N,2,33, 20250415,1638,1521,1649,1493,1435762,2234955497,00,0.00,N,2,117, 20250414,1521,1522,1522,1478,747759,1119147653,00,0.00,N,5,-1, 20250411,1522,1553,1553,1430,893370,1338784975,00,0.00,N,5,-10, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index ea710fa17d95..0d8696c0fe49 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 +20250416,1210,1228,1250,1199,34671,42662613,00,0.00,N,5,-37, 20250415,1247,1190,1247,1179,25561,30764761,00,0.00,N,2,57, 20250414,1190,1210,1213,1180,11586,13840251,00,0.00,N,5,-4, 20250411,1194,1150,1200,1130,13029,15074166,00,0.00,N,2,44, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 837323b661f2..367e441bea92 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 +20250416,72300,74400,74600,71800,45593,3342034950,00,0.00,N,5,-1600, 20250415,73900,75000,75300,73500,32917,2443235750,00,0.00,N,2,900, 20250414,73000,74000,74200,72000,31541,2292147600,00,0.00,N,5,-200, 20250411,73200,69800,74000,69800,49879,3617654450,00,0.00,N,2,2200, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 8d9dd7bde041..7dc525590942 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 +20250416,3670,3980,3980,3625,69733,259994999,00,0.00,N,5,-165, 20250415,3835,3885,3965,3785,34182,131025615,00,0.00,N,5,-50, 20250414,3885,3750,3885,3700,59101,225384820,00,0.00,N,2,85, 20250411,3800,3515,3995,3515,384916,1464299533,00,0.00,N,2,300, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index d4fef31ea39c..d4e5353264d5 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 +20250416,1883,1884,1981,1841,513830,984547310,00,0.00,N,5,-1, 20250415,1884,2100,2120,1884,1463311,2905205387,00,0.00,N,5,-151, 20250414,2035,1570,2035,1570,1864717,3437984039,00,0.00,N,1,468, 20250411,1567,1538,1589,1529,140216,218569860,00,0.00,N,5,-1, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 29a8fa65e1a4..52930edeb491 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 +20250416,1599,1600,1700,1500,705,1122397,00,0.00,N,5,-1, 20250415,1600,1600,1600,1600,1,1600,00,0.00,N,2,101, 20250414,1499,1499,1599,1497,496,743591,00,0.00,N,2,1, 20250411,1498,1498,1498,1498,2,2996,00,0.00,N,5,-1, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 20b98eee4f0f..e2d61de60f1b 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 +20250416,698,699,699,698,146,101909,00,0.00,N,5,-1, 20250415,699,699,699,699,1,699,00,0.00,N,2,2, 20250414,697,699,699,697,2,1396,00,0.00,N,5,-2, 20250411,699,699,699,699,1,699,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index abf3efe79f76..658c6cdd8180 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 +20250416,1596,1600,1600,1502,852,1320045,00,0.00,N,2,14, 20250415,1582,1550,1597,1518,3994,6155427,00,0.00,N,2,12, 20250414,1570,1655,1655,1500,7238,11140390,00,0.00,N,5,-35, 20250411,1605,1560,1605,1470,3792,5881227,00,0.00,N,2,45, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 35e3b68bbb01..a30325666ceb 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 +20250416,30200,30650,30650,30100,11652,352971875,00,0.00,N,5,-300, 20250415,30500,30400,30600,30000,19558,592867850,00,0.00,N,2,350, 20250414,30150,30600,30750,30000,25929,783233775,00,0.00,N,5,-450, 20250411,30600,30700,30700,30150,12706,385670400,00,0.00,N,5,-100, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 2c89d9b5bca8..85e90fd196b6 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 +20250416,1980,2175,2175,1966,83913,169703211,00,0.00,N,5,-135, 20250415,2115,2050,2170,1995,98968,202667826,00,0.00,N,2,65, 20250414,2050,2160,2170,1995,155240,318872414,00,0.00,N,5,-110, 20250411,2160,2000,2230,1930,297894,628337049,00,0.00,N,2,150, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index e0637773e2e3..57d2c8e1fae0 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 +20250416,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250415,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250414,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250411,1100,1100,1100,1100,0,0,00,0.00,N,3,0, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 551b33289c79..8aaf27380816 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 +20250416,2315,2285,2390,2270,154161,359272784,00,0.00,N,2,45, 20250415,2270,2310,2310,2235,164830,373690176,00,0.00,N,5,-5, 20250414,2275,2155,2610,2145,2032567,4953361417,00,0.00,N,2,120, 20250411,2155,2145,2180,2000,103247,218191315,00,0.00,N,2,10, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index ec612afba0af..acd2c74c19c9 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 +20250416,7560,7760,8100,7520,254710,1988892250,00,0.00,N,5,-200, 20250415,7760,7730,7770,7410,197644,1492564600,00,0.00,N,2,30, 20250414,7730,8100,8140,7450,308526,2368638640,00,0.00,N,5,-70, 20250411,7800,7150,7840,7140,342161,2619086255,00,0.00,N,2,460, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index 931b4f88bf50..be4fdd55125c 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 +20250416,2140,2160,2160,2125,22681,48563115,00,0.00,N,5,-20, 20250415,2160,2110,2185,2110,111495,240466694,00,0.00,N,2,20, 20250414,2140,2080,2155,2070,84308,179427920,00,0.00,N,2,60, 20250411,2080,2050,2080,2040,23719,48949670,00,0.00,N,2,30, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 367076c2a06e..9ff8acc28512 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 +20250416,1554,1562,1579,1536,32994,51141835,00,0.00,N,5,-8, 20250415,1562,1553,1580,1524,50353,77939896,00,0.00,N,5,-6, 20250414,1568,1512,1625,1512,94560,146893100,00,0.00,N,2,57, 20250411,1511,1523,1525,1482,72631,108966821,00,0.00,N,5,-12, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 200c7a66bd10..044229a707da 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 +20250416,49350,50100,51800,49300,87711,4413018525,00,0.00,N,5,-1650, 20250415,51000,51800,52200,49600,344700,17575433475,00,0.00,N,2,2650, 20250414,48350,49600,49600,47350,117018,5633872600,00,0.00,N,5,-50, 20250411,48400,43900,49150,43900,244802,11658135850,00,0.00,N,2,3350, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index daccc244e63a..08948526ee55 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 +20250416,1606,1670,1691,1583,776266,1272286446,00,0.00,N,5,-72, 20250415,1678,1600,1697,1520,2146194,3478668381,00,0.00,N,2,102, 20250414,1576,1388,1622,1348,4461229,6856022657,00,0.00,N,2,238, 20250411,1338,1320,1347,1307,287939,380454953,00,0.00,N,2,16, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index 06a05cf3c867..3f3598cb3457 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 +20250416,5530,5410,5550,5410,9439,51891060,00,0.00,N,2,60, 20250415,5470,5360,5470,5360,11221,61046690,00,0.00,N,2,70, 20250414,5400,5290,5400,5290,4954,26634830,00,0.00,N,2,60, 20250411,5340,5270,5360,5270,3398,18050405,00,0.00,N,3,0, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index b2b5039e30cf..b35688e34a35 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 +20250416,4785,4720,4845,4720,1359,6463740,00,0.00,N,5,-60, 20250415,4845,4745,4850,4600,9375,44684582,00,0.00,N,2,100, 20250414,4745,4765,4810,4720,533,2532375,00,0.00,N,5,-55, 20250411,4800,4790,4800,4600,6896,32588572,00,0.00,N,2,130, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 9dbe17da853f..34a4e38e5e28 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 +20250416,597,606,631,584,277784,165912370,00,0.00,N,5,-9, 20250415,606,625,639,591,159043,96985471,00,0.00,N,5,-9, 20250414,615,580,639,580,360526,220823998,00,0.00,N,2,38, 20250411,577,585,589,560,400427,228341962,00,0.00,N,5,-8, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index df8ffc2f9786..228f140d75d6 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 +20250416,5640,5300,5830,5300,724293,4073608070,00,0.00,N,2,480, 20250415,5160,5360,5380,5120,135195,702800870,00,0.00,N,5,-280, 20250414,5440,5390,5640,5240,158438,848419280,00,0.00,N,2,20, 20250411,5420,5660,5810,5410,461407,2592294150,00,0.00,N,5,-40, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 3518a8df035a..bd1aafe6b577 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 +20250416,56200,55200,56800,54500,56093,3132774100,00,0.00,N,5,-300, 20250415,56500,57100,57300,55800,51235,2899164200,00,0.00,N,2,100, 20250414,56400,57100,57600,55200,97251,5475345400,00,0.00,N,2,1200, 20250411,55200,53700,56000,53000,55338,3039012350,00,0.00,N,2,700, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 973ea9bae429..c26c1aeaf475 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 +20250416,25400,26050,26500,25350,36273,943173200,00,0.00,N,5,-1100, 20250415,26500,26600,27000,26100,55391,1472593975,00,0.00,N,2,100, 20250414,26400,25800,26450,25300,65855,1715498425,00,0.00,N,2,1050, 20250411,25350,23000,25450,22750,103521,2542295800,00,0.00,N,2,2350, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index ae1b05ed7787..d728e28fd710 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 +20250416,7010,6990,7040,6910,7790,54270740,00,0.00,N,3,0, 20250415,7010,6980,7030,6930,10823,75729940,00,0.00,N,2,30, 20250414,6980,6910,7000,6910,5695,39591450,00,0.00,N,2,70, 20250411,6910,6700,6990,6630,11341,77418870,00,0.00,N,2,180, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index d9118ce8aec9..32aa50d47e8a 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 +20250416,82600,87900,88900,82100,306544,25726566500,00,0.00,N,5,-4900, 20250415,87500,85000,89700,82300,303578,26307848350,00,0.00,N,2,3900, 20250414,83600,88900,92300,81500,690443,59952504000,00,0.00,N,2,600, 20250411,83000,66900,85000,65900,1016260,79568977200,00,0.00,N,2,13800, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index e696e55a67ee..07a8ddc26b9f 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 +20250416,2635,2615,2645,2600,263643,692256955,00,0.00,N,2,15, 20250415,2620,2580,2620,2570,312955,813587368,00,0.00,N,2,40, 20250414,2580,2585,2610,2570,385433,995981857,00,0.00,N,5,-5, 20250411,2585,2570,2585,2535,319537,820182861,00,0.00,N,2,10, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index c115db9344f0..0e3678ba0a6f 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 +20250416,4110,4105,4115,4055,24001,98226272,00,0.00,N,2,30, 20250415,4080,4040,4115,4030,248320,1012854590,00,0.00,N,2,40, 20250414,4040,4060,4095,4035,38109,154198385,00,0.00,N,5,-20, 20250411,4060,4120,4120,4040,61266,248184005,00,0.00,N,5,-5, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 496bda4ad34e..9eb25e6ab726 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,8060,9480,9480,9480,0,0,00,0.00,Y,4,-1420, -20250414,9480,9480,9480,9480,1,9480,00,0.00,Y,2,1200, +20250416,7830,7830,7830,7830,200,1566000,00,0.00,N,5,-230, +20250415,8060,8060,8060,8060,0,0,00,0.00,N,3,-1420, +20250414,9480,9480,9480,9480,1,9480,00,0.00,N,2,1200, 20250411,8280,8280,8280,8280,1,8280,00,0.00,N,2,1060, 20250410,7220,7400,7400,6020,12,77400,00,0.00,N,2,140, 20250409,7080,7080,7080,7080,200,1416000,00,0.00,N,5,-210, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 141234b3b2e2..ed02af4b1201 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 +20250416,2580,2580,2600,2540,49156,126081230,00,0.00,N,5,-15, 20250415,2595,2595,2620,2550,75445,194609346,00,0.00,N,5,-30, 20250414,2625,2640,2640,2575,37761,98272155,00,0.00,N,5,-10, 20250411,2635,2625,2650,2590,51788,135458345,00,0.00,N,2,10, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index f45c2df82991..14821a9b7e12 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 +20250416,7230,7440,7600,7130,36341,263052970,00,0.00,N,5,-210, 20250415,7440,7000,7590,7000,90226,664412850,00,0.00,N,2,360, 20250414,7080,6860,7100,6710,51447,359697995,00,0.00,N,2,220, 20250411,6860,6550,6890,6460,32189,215465660,00,0.00,N,2,160, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 944f31408a57..0be9d554bea2 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 +20250416,8370,8430,8990,8370,88157,767486290,00,0.00,N,5,-110, 20250415,8480,8830,8830,8400,66984,570130080,00,0.00,N,5,-360, 20250414,8840,7610,9400,7590,430507,3785474315,00,0.00,N,2,1350, 20250411,7490,7270,7490,7040,21571,157473720,00,0.00,N,2,110, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 505953c3e55e..6658424bf609 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 +20250416,3430,3445,3470,3405,81667,281317903,00,0.00,N,5,-10, 20250415,3440,3375,3450,3345,95003,325125641,00,0.00,N,2,65, 20250414,3375,3305,3375,3300,69725,233520860,00,0.00,N,2,75, 20250411,3300,3250,3330,3245,73089,239772705,00,0.00,N,2,50, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 3379f64af0d4..2e2bbdc47d60 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 +20250416,31350,31400,33200,30800,84660,2712423375,00,0.00,N,5,-350, 20250415,31700,31700,32200,31000,65719,2076004875,00,0.00,N,2,400, 20250414,31300,31900,32050,31200,48144,1516782525,00,0.00,N,5,-50, 20250411,31350,30400,31850,29750,89898,2758971125,00,0.00,N,2,250, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 342539435bc7..a74e9b9b5008 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 +20250416,2545,2535,2555,2500,16625,41996175,00,0.00,N,2,30, 20250415,2515,2480,2530,2480,9402,23636735,00,0.00,N,2,10, 20250414,2505,2470,2510,2450,12057,29880280,00,0.00,N,2,20, 20250411,2485,2450,2485,2430,11614,28481750,00,0.00,N,2,35, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 1a6ebd353051..6adc20514093 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 -20250415,350,350,350,350,0,0,00,0.00,Y,3,0, +20250416,350,350,350,350,0,0,00,0.00,Y,3,0, +20250415,350,350,350,350,0,0,00,0.00,Y,0,0, 20250414,350,350,350,350,0,0,00,0.00,Y,0,0, 20250411,350,350,350,350,0,0,00,0.00,N,0,0, 20250410,350,350,350,350,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 8ce50afe3abf..b622bc73064d 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 +20250416,227000,223000,231500,222500,137078,31238725250,00,0.00,N,2,4000, 20250415,223000,223000,226500,220000,130089,29106569250,00,0.00,N,3,0, 20250414,223000,226000,226000,219000,238499,52813339500,00,0.00,N,5,-3000, 20250411,226000,224000,229500,222500,167451,37893395250,00,0.00,N,5,-3500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 4507fc28fee8..6d9d52927f21 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 +20250416,4365,4570,4580,4365,18959,83661295,00,0.00,N,5,-75, 20250415,4440,4445,4640,4420,41772,188087515,00,0.00,N,2,40, 20250414,4400,4440,4440,4290,12946,56503645,00,0.00,N,2,110, 20250411,4290,4280,4290,4190,13748,58365464,00,0.00,N,2,10, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index e714c254103c..4f5e4698ac99 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 +20250416,2395,2370,2410,2310,25402,59970485,00,0.00,N,2,25, 20250415,2370,2205,2445,2205,98069,231351426,00,0.00,N,2,165, 20250414,2205,2190,2210,2150,17586,38476930,00,0.00,N,2,15, 20250411,2190,2170,2205,2135,23807,51383074,00,0.00,N,2,40, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index 254e8d081bbb..08c09cfc7fb3 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 +20250416,730,701,754,699,107476,78633205,00,0.00,N,2,21, 20250415,709,707,714,695,54482,38135802,00,0.00,N,2,2, 20250414,707,708,712,702,38270,27067696,00,0.00,N,5,-1, 20250411,708,697,708,692,47439,33100175,00,0.00,N,2,11, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 612dfaaa17a7..1c6bfa9b08e0 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 +20250416,14360,14720,14770,14240,126635,1833297645,00,0.00,N,5,-500, 20250415,14860,14720,14920,14650,105709,1564751990,00,0.00,N,2,210, 20250414,14650,14800,14800,14520,127281,1862629995,00,0.00,N,2,190, 20250411,14460,13900,14460,13820,191920,2714745365,00,0.00,N,2,270, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 32247048c2cd..6cc715f038a1 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 +20250416,3705,3785,3860,3705,14239,53660850,00,0.00,N,5,-80, 20250415,3785,3720,3830,3580,22320,83238349,00,0.00,N,2,80, 20250414,3705,3655,3860,3655,22925,85850664,00,0.00,N,2,50, 20250411,3655,3655,3700,3570,12342,45006920,00,0.00,N,2,5, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 235ad25a1a94..a9ff2be06c46 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 +20250416,5310,5290,5380,5270,158471,844083905,00,0.00,N,5,-30, 20250415,5340,5300,5440,5260,253136,1353708655,00,0.00,N,5,-10, 20250414,5350,5220,5450,5170,296789,1587355630,00,0.00,N,2,100, 20250411,5250,5240,5320,5110,224674,1166226575,00,0.00,N,5,-70, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 530b3c4e0078..37144149f5b9 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 +20250416,1763,1716,1770,1710,155532,273287046,00,0.00,N,2,46, 20250415,1717,1720,1720,1673,64814,110398099,00,0.00,N,2,2, 20250414,1715,1631,1725,1630,114790,194230116,00,0.00,N,2,84, 20250411,1631,1618,1639,1612,38769,63108069,00,0.00,N,5,-4, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index d3e6ab455849..d65d9c82fee9 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 +20250416,22800,23450,23450,22700,18890,434812075,00,0.00,N,5,-700, 20250415,23500,23300,23700,23250,19372,453703625,00,0.00,N,2,250, 20250414,23250,22950,23450,22700,24260,561785925,00,0.00,N,2,650, 20250411,22600,22050,22600,21950,18632,415792275,00,0.00,N,2,150, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 3b73a5ff509f..0cf7695433dd 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,6 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,4235,4240,4240,4240,0,0,00,0.00,Y,5,-5, -20250414,4240,4240,4240,4240,0,0,00,0.00,Y,3,-5, +20250416,3900,4030,4235,3600,13353,50993300,00,0.00,N,5,-335, +20250415,4235,4235,4235,4235,0,0,00,0.00,N,3,-5, +20250414,4240,4240,4240,4240,0,0,00,0.00,N,3,-5, 20250411,4245,4245,4245,4245,1,4245,00,0.00,N,5,-55, 20250410,4300,4270,4300,4010,510,2048435,00,0.00,N,2,40, 20250409,4260,4255,4260,4255,9,38335,00,0.00,N,3,0, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index 0a46ee6815e9..1b1843ea1207 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 +20250416,6450,5930,6520,5680,187917,1169191695,00,0.00,N,2,520, 20250415,5930,6130,6200,5900,40319,241603090,00,0.00,N,5,-200, 20250414,6130,5710,6170,5530,94404,556056250,00,0.00,N,2,510, 20250411,5620,5370,5770,5210,48949,269795575,00,0.00,N,2,250, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index dba4f753aa32..b5ddce21427f 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 +20250416,14250,14540,14540,13140,1225208,17068547670,00,0.00,N,2,460, 20250415,13790,14770,15350,13390,1557570,22085442695,00,0.00,N,5,-1890, 20250414,15680,15000,18030,14350,4317294,71291902620,00,0.00,N,2,330, 20250411,15350,15040,16320,13540,4136692,61342089490,00,0.00,N,2,300, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index bc7f010ff768..233b35324659 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 +20250416,6240,6480,6530,6240,24058,153695140,00,0.00,N,5,-230, 20250415,6470,6980,6980,6390,21555,140205010,00,0.00,N,5,-250, 20250414,6720,6750,6850,6700,7014,47485950,00,0.00,N,5,-80, 20250411,6800,6590,6840,6340,8526,56720950,00,0.00,N,2,210, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 218a96c34728..ce38282e82cb 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 +20250416,7240,7360,7480,7180,317677,2332016735,00,0.00,N,5,-100, 20250415,7340,7200,7990,7080,3516498,26878537550,00,0.00,N,2,100, 20250414,7240,7020,7290,6950,508630,3639536255,00,0.00,N,2,260, 20250411,6980,6700,6980,6570,414207,2804997385,00,0.00,N,2,420, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 84b45d118a74..f0a282a9b415 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 +20250416,18640,19210,19230,18640,222408,4211586695,00,0.00,N,5,-820, 20250415,19460,18910,19670,18750,251075,4846086490,00,0.00,N,2,410, 20250414,19050,19450,19650,18690,336686,6396998905,00,0.00,N,5,-140, 20250411,19190,18830,19250,18410,313775,5908021320,00,0.00,N,2,90, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 123b301c8327..4b966e1ee558 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 +20250416,4340,4450,4590,4335,326891,1452794053,00,0.00,N,5,-110, 20250415,4450,4410,4535,4335,279331,1242789098,00,0.00,N,3,0, 20250414,4450,4380,4520,4295,371693,1648571273,00,0.00,N,2,100, 20250411,4350,4210,4690,4190,806558,3571562292,00,0.00,N,2,140, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 213a2a269294..efdbfdd3a5fd 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 +20250416,4370,4355,4370,4310,108110,468085488,00,0.00,N,2,5, 20250415,4365,4320,4365,4300,119906,519841548,00,0.00,N,2,35, 20250414,4330,4350,4355,4275,129407,557087747,00,0.00,N,5,-20, 20250411,4350,4350,4355,4300,74276,321442610,00,0.00,N,3,0, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 05e1d8aedb07..f8521b74508f 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 +20250416,2495,2530,2530,2485,17811,44473004,00,0.00,N,5,-35, 20250415,2530,2515,2535,2475,28753,71753955,00,0.00,N,2,10, 20250414,2520,2555,2555,2500,7091,17884094,00,0.00,N,2,5, 20250411,2515,2510,2540,2480,17127,42927815,00,0.00,N,2,5, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index d363ffd937c3..acd58d218a19 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 +20250416,2670,2700,2700,2625,21198,56390830,00,0.00,N,2,25, 20250415,2645,2650,2650,2620,12312,32433798,00,0.00,N,2,25, 20250414,2620,2630,2655,2605,18303,48086582,00,0.00,N,5,-10, 20250411,2630,2645,2655,2575,17141,44713901,00,0.00,N,2,15, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index f13beba77fef..db07e1be231c 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 +20250416,1471,1475,1478,1471,14777,21803970,00,0.00,N,5,-3, 20250415,1474,1465,1477,1465,7083,10416599,00,0.00,N,2,2, 20250414,1472,1473,1474,1470,16302,23738619,00,0.00,N,3,0, 20250411,1472,1476,1476,1459,4528,6661545,00,0.00,N,5,-3, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index a79f1580385f..7b9303e28f79 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 +20250416,46800,46300,47400,45750,4307,199808850,00,0.00,N,2,350, 20250415,46450,46450,46450,45500,6615,303421450,00,0.00,N,3,0, 20250414,46450,46750,46800,46100,5208,241739900,00,0.00,N,5,-250, 20250411,46700,44800,46750,44800,6849,314835500,00,0.00,N,2,1500, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index 7c14082a5be8..8b6657663d0f 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 +20250416,5790,5940,5950,5790,4565,26757860,00,0.00,N,5,-130, 20250415,5920,5900,5940,5820,5951,35063565,00,0.00,N,2,60, 20250414,5860,5810,5890,5730,14401,83894040,00,0.00,N,2,90, 20250411,5770,5570,5770,5460,15353,87049650,00,0.00,N,2,310, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index d51f14a33998..a539a3634183 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 +20250416,173000,177000,178500,172300,22771,3984550450,00,0.00,N,5,-4500, 20250415,177500,173500,179900,173500,10571,1877790350,00,0.00,N,2,3100, 20250414,174400,176700,179700,174200,12856,2257935750,00,0.00,N,5,-2000, 20250411,176400,171900,178000,167500,23273,4045915600,00,0.00,N,2,1000, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index f8504afa81f1..7ed2c92a74cc 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 +20250416,2265,1788,2265,1666,8924075,18937962720,00,0.00,N,1,520, 20250415,1745,1694,1750,1644,432649,739457528,00,0.00,N,2,84, 20250414,1661,1600,1725,1580,402865,673894324,00,0.00,N,2,71, 20250411,1590,1609,1622,1545,210787,331401851,00,0.00,N,5,-36, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index ed0169c2608f..9664594748ce 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 +20250416,14600,15000,15990,14600,1212010,18545168495,00,0.00,N,5,-400, 20250415,15000,14810,15310,14460,952227,14191741165,00,0.00,N,5,-230, 20250414,15230,14030,15550,13880,1538398,23202763900,00,0.00,N,2,1220, 20250411,14010,12390,14200,12090,1441317,19517737145,00,0.00,N,2,1510, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 59618753138b..98b9d2b74807 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 +20250416,1049,1130,1216,1031,3897988,4356524691,00,0.00,N,2,17, 20250415,1032,1089,1089,1032,850826,896143930,00,0.00,N,2,6, 20250414,1026,1052,1052,1010,872074,894203598,00,0.00,N,5,-27, 20250411,1053,934,1169,924,15888597,17231186199,00,0.00,N,2,118, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 522810005b2d..4710e609d9d4 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 +20250416,24500,25450,25950,24500,16869,421265725,00,0.00,N,5,-1150, 20250415,25650,25950,25950,25300,14739,377224500,00,0.00,N,5,-100, 20250414,25750,25350,26050,25250,15525,397024250,00,0.00,N,2,500, 20250411,25250,24100,25300,24050,17219,422993850,00,0.00,N,2,150, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 570f65002124..d83e9dc04878 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 +20250416,7690,7640,7810,7540,47534,365314715,00,0.00,N,2,120, 20250415,7570,7600,7730,7470,85396,650535905,00,0.00,N,2,270, 20250414,7300,6680,7300,6680,38362,274402620,00,0.00,N,2,570, 20250411,6730,6850,6850,6540,22281,148412645,00,0.00,N,5,-120, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index b751b2f10041..0a2a78530854 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 +20250416,16260,16220,16410,16030,41111,669427350,00,0.00,N,2,150, 20250415,16110,16150,16150,15800,17874,286973330,00,0.00,N,2,220, 20250414,15890,15400,15990,15400,19497,309388290,00,0.00,N,2,490, 20250411,15400,14660,15450,14660,19469,296290650,00,0.00,N,2,340, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 1061888e1750..8a50a084bda4 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 +20250416,2360,2385,2420,2345,33324,79199700,00,0.00,N,5,-30, 20250415,2390,2425,2455,2375,36586,87693627,00,0.00,N,5,-55, 20250414,2445,2435,2480,2410,43446,106268355,00,0.00,N,2,10, 20250411,2435,2300,2510,2260,175988,426730398,00,0.00,N,2,135, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index be6ce8e55962..690e68363e50 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 +20250416,21500,22250,22450,21450,79375,1734750075,00,0.00,N,5,-700, 20250415,22200,22150,22550,21900,82269,1831017950,00,0.00,N,2,150, 20250414,22050,22100,22700,21850,108533,2406315400,00,0.00,N,2,100, 20250411,21950,21950,22200,21350,151360,3291222825,00,0.00,N,5,-400, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 7c6e6e783fcd..7e782845a233 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 +20250416,4190,4270,4385,4105,7082,29907425,00,0.00,N,5,-120, 20250415,4310,4340,4340,4260,1260,5405160,00,0.00,N,2,50, 20250414,4260,4220,4335,4220,3712,15760190,00,0.00,N,2,45, 20250411,4215,4265,4455,4200,8218,34766266,00,0.00,N,5,-5, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 9cdc297ae6ca..1a821dcea3f2 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 +20250416,5290,5410,5410,5210,91150,485811735,00,0.00,N,5,-30, 20250415,5320,5250,5340,5200,45812,241461970,00,0.00,N,2,30, 20250414,5290,5240,5310,5000,76974,401241155,00,0.00,N,2,80, 20250411,5210,4960,5240,4960,68320,352756055,00,0.00,N,2,110, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index e5786a5d618c..be4ea21182a4 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 +20250416,2360,2495,2500,2360,396900,963524263,00,0.00,N,5,-135, 20250415,2495,2425,2600,2365,1014251,2525227377,00,0.00,N,2,70, 20250414,2425,2530,2800,2415,3511635,9234654209,00,0.00,N,5,-125, 20250411,2550,2545,2725,2480,1827605,4770663206,00,0.00,N,5,-20, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 7903472fa008..e4ccfb6bc7e3 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 +20250416,10790,11450,11450,10490,49055,531785180,00,0.00,N,5,-90, 20250415,10880,11000,11460,10720,58810,636200310,00,0.00,N,5,-120, 20250414,11000,10850,11250,10620,71231,783179840,00,0.00,N,2,220, 20250411,10780,10450,10900,10400,72417,777607130,00,0.00,N,2,330, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 638e3551ca84..70075b413d3d 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 +20250416,1713,1784,1793,1712,490177,857933823,00,0.00,N,5,-71, 20250415,1784,1778,1800,1736,547946,965879902,00,0.00,N,2,6, 20250414,1778,1751,1793,1713,480406,847165327,00,0.00,N,2,5, 20250411,1773,1670,1779,1651,691825,1190072501,00,0.00,N,2,64, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index a0b11c2c3ed6..200d253a5415 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 +20250416,2020,2040,2040,2005,94846,191392425,00,0.00,N,5,-20, 20250415,2040,2055,2055,2020,48888,99350530,00,0.00,N,3,0, 20250414,2040,2020,2050,2020,16805,34186170,00,0.00,N,2,20, 20250411,2020,2010,2050,2005,35524,71802402,00,0.00,N,5,-30, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 0e375972d7c9..08fc36e923b2 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 +20250416,6960,6710,7120,6560,116798,799587555,00,0.00,N,2,250, 20250415,6710,6970,6980,6460,74981,503744560,00,0.00,N,5,-280, 20250414,6990,6800,7140,6660,190634,1312906545,00,0.00,N,2,210, 20250411,6780,6630,6800,6410,65695,432868635,00,0.00,N,2,270, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index d39059b222dd..89e9dd60fe72 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 +20250416,5200,5260,5500,5160,580023,3070541990,00,0.00,N,5,-60, 20250415,5260,5010,5260,5010,394152,2032014165,00,0.00,N,2,190, 20250414,5070,5050,5150,5040,244181,1243795825,00,0.00,N,5,-30, 20250411,5100,4800,5140,4800,324398,1632830840,00,0.00,N,2,180, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index b3b0bd1265d2..682d64f1a64b 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 +20250416,30700,31250,31800,30700,17089,531998725,00,0.00,N,5,-850, 20250415,31550,31150,31800,30750,14298,448009725,00,0.00,N,2,550, 20250414,31000,30550,31400,30550,11295,350621050,00,0.00,N,2,250, 20250411,30750,30400,31050,30150,18680,570519800,00,0.00,N,5,-400, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 1ce4190ffafe..ec50732f481f 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 +20250416,4680,4690,4695,4610,174094,809791514,00,0.00,N,5,-10, 20250415,4690,4615,4695,4575,132591,613383388,00,0.00,N,2,75, 20250414,4615,4585,4635,4505,156654,713082192,00,0.00,N,2,30, 20250411,4585,4500,4610,4495,135113,615370389,00,0.00,N,5,-30, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index 9de2c5bd4c31..923987eb4d94 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 +20250416,715,666,732,660,615260,429338920,00,0.00,N,2,49, 20250415,666,655,676,636,202478,133980157,00,0.00,N,2,11, 20250414,655,681,681,628,299995,193464429,00,0.00,N,2,7, 20250411,648,622,656,607,240210,153358222,00,0.00,N,2,26, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 952abed8c19f..1804e2e9b37e 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 +20250416,3535,3645,3645,3495,10955,38831535,00,0.00,N,5,-140, 20250415,3675,3550,3750,3525,6712,24102795,00,0.00,N,2,160, 20250414,3515,3635,3855,3510,29615,105426925,00,0.00,N,5,-120, 20250411,3635,3805,3805,3635,3291,12183860,00,0.00,N,5,-65, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 08c2a5f303f4..3b5c68d5b156 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 +20250416,4200,4245,4300,4190,60673,257576565,00,0.00,N,5,-30, 20250415,4230,4160,4265,4160,72074,304681185,00,0.00,N,2,30, 20250414,4200,4090,4215,4090,56149,234688905,00,0.00,N,2,70, 20250411,4130,3890,4245,3890,89457,365270252,00,0.00,N,2,150, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index d00558b65b38..802f5b8fc041 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 +20250416,4835,4780,4845,4610,27345,129542610,00,0.00,N,2,25, 20250415,4810,4705,4880,4630,47826,227231000,00,0.00,N,2,110, 20250414,4700,4640,4900,4420,114470,534742041,00,0.00,N,2,110, 20250411,4590,4780,5100,4370,435686,2082276672,00,0.00,N,2,230, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 1f3d23cb06b8..c794f67ca708 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 +20250416,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250415,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250414,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250411,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 916cb49ad5b1..2c82bb36ae61 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 +20250416,2805,2905,2975,2800,65801,189483800,00,0.00,N,5,-125, 20250415,2930,2885,2945,2830,17615,51268410,00,0.00,N,2,30, 20250414,2900,2805,2950,2805,69426,201531390,00,0.00,N,2,75, 20250411,2825,2825,2825,2745,11335,31646740,00,0.00,N,3,0, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index f7160b979e35..91a0ef684598 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 +20250416,6660,6810,6810,6540,223984,1491770815,00,0.00,N,5,-170, 20250415,6830,6710,6900,6500,268905,1796451485,00,0.00,N,2,210, 20250414,6620,6600,6830,6500,476612,3176854945,00,0.00,N,2,240, 20250411,6380,5990,6400,5950,346297,2168583950,00,0.00,N,2,330, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 98af5260ab25..8267032fb978 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 +20250416,2545,2505,2585,2470,53985,137580080,00,0.00,N,2,50, 20250415,2495,2500,2500,2450,19786,48969605,00,0.00,N,2,20, 20250414,2475,2440,2545,2435,49718,123471705,00,0.00,N,2,35, 20250411,2440,2420,2475,2400,32046,78348100,00,0.00,N,2,20, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index 89064ac2a7ed..0612d79db887 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 +20250416,1522,1546,1597,1507,3259,5070461,00,0.00,N,5,-24, 20250415,1546,1599,1599,1511,17848,27277815,00,0.00,N,2,1, 20250414,1545,1503,1546,1503,12306,18817506,00,0.00,N,2,42, 20250411,1503,1542,1542,1483,22502,34177346,00,0.00,N,5,-13, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 7d9f524ff6e6..be939173fa67 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 +20250416,14880,15530,15640,14880,57617,871850140,00,0.00,N,5,-630, 20250415,15510,15300,15690,14960,108461,1661738190,00,0.00,N,2,720, 20250414,14790,14500,14940,14440,51812,765691525,00,0.00,N,2,420, 20250411,14370,13850,14390,13640,39690,560250430,00,0.00,N,2,450, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 329f7bb8a9a2..bc752546072b 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 +20250416,11500,12160,12160,11500,19894,232876100,00,0.00,N,5,-230, 20250415,11730,11700,12020,11600,28158,333458005,00,0.00,N,2,30, 20250414,11700,11010,11960,11010,57800,668892410,00,0.00,N,2,710, 20250411,10990,11090,11090,10710,30106,327690300,00,0.00,N,5,-140, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 1f7238bb615c..0b8b7e280a26 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 +20250416,31900,32600,33250,31800,21393,693228900,00,0.00,N,5,-1150, 20250415,33050,32900,33450,32500,18082,596209675,00,0.00,N,3,0, 20250414,33050,32950,33350,32550,18149,598401425,00,0.00,N,2,650, 20250411,32400,31100,32450,30900,14527,459814950,00,0.00,N,2,400, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 21b38093e02b..3f5ffec75866 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 +20250416,27500,28000,28400,27500,24243,676856175,00,0.00,N,5,-500, 20250415,28000,27500,28200,27450,24685,687037425,00,0.00,N,5,-100, 20250414,28100,27200,28150,26500,40523,1118062825,00,0.00,N,2,1700, 20250411,26400,25000,26750,25000,27691,722858250,00,0.00,N,2,900, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index bf9713402f9d..83af3605d085 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 +20250416,4645,4620,4690,4620,7841,36496455,00,0.00,N,2,25, 20250415,4620,4500,4750,4500,15762,73533985,00,0.00,N,2,140, 20250414,4480,4370,5110,4370,83273,391447630,00,0.00,N,2,110, 20250411,4370,4290,4450,4290,4582,19871560,00,0.00,N,2,60, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index a7eb857423ee..bff6bd5a5345 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 +20250416,3050,3115,3145,3050,148232,458720329,00,0.00,N,5,-65, 20250415,3115,3080,3140,3035,148541,459548960,00,0.00,N,2,60, 20250414,3055,2990,3080,2975,182943,557863754,00,0.00,N,2,70, 20250411,2985,2920,3000,2895,162849,482414423,00,0.00,N,2,65, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 84fbaf94859c..960609cfed7e 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 +20250416,3980,4100,4100,3915,85560,340690374,00,0.00,N,5,-80, 20250415,4060,4130,4150,3960,120467,485839105,00,0.00,N,5,-70, 20250414,4130,4145,4175,4015,150686,620047124,00,0.00,N,5,-5, 20250411,4135,3945,4280,3750,537862,2218155472,00,0.00,N,2,190, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 6d9537465610..e70a6bb6df1a 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 +20250416,8860,8930,9540,8700,1921830,17682511910,00,0.00,N,5,-70, 20250415,8930,9000,10060,8710,3075627,28659338245,00,0.00,N,5,-490, 20250414,9420,8720,9750,8510,3837732,35709556060,00,0.00,N,2,390, 20250411,9030,9600,10640,9030,4726645,46210567910,00,0.00,N,5,-110, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index b2c941634881..971ff8719a8c 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 +20250416,9270,9240,9350,8710,60421,544610960,00,0.00,N,2,50, 20250415,9220,9510,9750,8670,129602,1192261720,00,0.00,N,5,-100, 20250414,9320,9040,9520,8810,219714,2026990385,00,0.00,N,2,320, 20250411,9000,9570,10050,8590,432539,4010229130,00,0.00,N,5,-700, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index d6b1a969aaa1..3f348c88203d 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 +20250416,736,702,750,682,673898,478710750,00,0.00,N,2,34, 20250415,702,710,717,684,640444,445885643,00,0.00,N,5,-11, 20250414,713,715,720,691,690940,484817410,00,0.00,N,5,-9, 20250411,722,715,728,692,259546,183575997,00,0.00,N,2,11, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index f7a990d86020..ededc6ef791d 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 +20250416,343000,350000,353000,341500,155592,53907037250,00,0.00,N,5,-2000, 20250415,345000,342500,348500,340500,171756,59264098500,00,0.00,N,2,2000, 20250414,343000,337500,344500,336000,192936,65802085750,00,0.00,N,2,7500, 20250411,335500,337000,341500,329000,260102,86636723500,00,0.00,N,5,-14000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 31b4efcda44f..0a0ff5610cda 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 +20250416,40350,40500,41250,40050,90076,3645302325,00,0.00,N,2,250, 20250415,40100,40050,40600,39700,110702,4429428525,00,0.00,N,5,-50, 20250414,40150,40100,40350,39300,111274,4445273850,00,0.00,N,2,100, 20250411,40050,39700,40150,39250,96293,3832441600,00,0.00,N,2,550, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index d5ec6190dae0..36713eed9283 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 +20250416,2295,2355,2360,2260,41208,95084380,00,0.00,N,5,-60, 20250415,2355,2300,2360,2297,41102,96061078,00,0.00,N,2,55, 20250414,2300,2250,2315,2250,45085,103285424,00,0.00,N,2,50, 20250411,2250,2170,2255,2145,43535,96086715,00,0.00,N,2,75, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 54f1a2d25a3e..7e299406d8a0 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 +20250416,22850,22950,23300,22600,22607,518423675,00,0.00,N,5,-100, 20250415,22950,22900,23100,22500,29350,669033900,00,0.00,N,2,150, 20250414,22800,23100,23500,22500,44787,1028997950,00,0.00,N,5,-250, 20250411,23050,22950,23150,22750,16925,388351800,00,0.00,N,5,-100, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 9ab186db230c..5e1b4a3ba689 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 +20250416,3300,3345,3350,3260,13848,45643864,00,0.00,N,5,-10, 20250415,3310,3290,3340,3260,13977,45925480,00,0.00,N,2,30, 20250414,3280,3295,3345,3230,38073,125012495,00,0.00,N,2,15, 20250411,3265,3245,3320,3230,6697,21768962,00,0.00,N,2,10, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 2f95ff21b2dc..025ac813347d 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 +20250416,38100,38400,39700,38000,140457,5429926650,00,0.00,N,5,-350, 20250415,38450,36100,38700,36050,269840,10199318375,00,0.00,N,2,2300, 20250414,36150,36700,36950,35800,199616,7202026325,00,0.00,N,5,-350, 20250411,36500,35950,37250,35700,250187,9086370350,00,0.00,N,2,250, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index f7fb1427491d..c97556a5ec69 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 +20250416,2775,2900,2955,2775,706043,2010051455,00,0.00,N,5,-125, 20250415,2900,2985,3000,2865,588410,1710756619,00,0.00,N,5,-80, 20250414,2980,2820,2980,2790,1463953,4262125566,00,0.00,N,2,190, 20250411,2790,2860,2885,2725,1113369,3097026419,00,0.00,N,5,-75, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 60e0880344f3..2c99746810f6 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 +20250416,8580,9180,9180,8430,457119,3974833585,00,0.00,N,5,-600, 20250415,9180,9530,9570,8680,408892,3728854875,00,0.00,N,5,-290, 20250414,9470,9380,9590,8800,512186,4727623495,00,0.00,N,5,-330, 20250411,9800,9770,9990,9270,391727,3741781410,00,0.00,N,5,-150, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index a316b4ef562f..74591e40fc72 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 +20250416,1891,1850,1993,1782,363673,689808862,00,0.00,N,2,41, 20250415,1850,1860,1875,1750,168649,304514042,00,0.00,N,2,30, 20250414,1820,1732,1900,1701,371735,670549730,00,0.00,N,2,121, 20250411,1699,1665,1747,1641,290029,489128410,00,0.00,N,2,32, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index adf3ab94fa08..149667d4fdb2 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 +20250416,3110,3070,3120,3060,77140,239122946,00,0.00,N,2,70, 20250415,3040,3000,3070,2990,52336,158676566,00,0.00,N,2,20, 20250414,3020,3030,3040,2992,100680,303216726,00,0.00,N,5,-10, 20250411,3030,3045,3045,2990,55240,166490812,00,0.00,N,2,10, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index a102113dfd63..e8e2294763e7 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 +20250416,2150,2135,2175,2070,95790,203829440,00,0.00,N,3,0, 20250415,2150,2050,2170,2040,203328,431728450,00,0.00,N,2,95, 20250414,2055,1915,2105,1905,250035,505390797,00,0.00,N,2,140, 20250411,1915,1820,1931,1812,134900,250930104,00,0.00,N,2,95, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 7894a1ae8b70..3de82b0d6db1 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 +20250416,28550,29050,29100,28400,89273,2563670425,00,0.00,N,5,-250, 20250415,28800,28500,29100,28400,198539,5725807075,00,0.00,N,2,200, 20250414,28600,28800,29100,28200,152285,4336568325,00,0.00,N,2,50, 20250411,28550,27500,28550,27350,170702,4803627725,00,0.00,N,2,600, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 3c06f6f7e3d4..0d32619a2c79 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 +20250416,5180,5290,5290,5090,15389,79736005,00,0.00,N,5,-110, 20250415,5290,5000,5390,4960,41076,214421665,00,0.00,N,2,300, 20250414,4990,4925,5080,4880,12653,63113730,00,0.00,N,2,65, 20250411,4925,4780,4935,4780,9235,44931100,00,0.00,N,2,145, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index be5ee67f4095..9531d0d9f7dd 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 +20250416,12860,13220,13220,12860,18685,243256695,00,0.00,N,5,-290, 20250415,13150,13100,13230,13020,20850,273830010,00,0.00,N,5,-20, 20250414,13170,13400,13480,12930,43658,572208445,00,0.00,N,5,-230, 20250411,13400,13000,13500,13000,33620,447623750,00,0.00,N,2,190, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index b08e5b7a543b..75c1d728430b 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 -20250415,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250416,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250415,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250414,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250411,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250410,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 292c49bb1aca..0bff8651ef01 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 +20250416,17920,19340,19500,17920,329651,6222226805,00,0.00,N,5,-980, 20250415,18900,19350,19500,18460,341894,6488566780,00,0.00,N,5,-10, 20250414,18910,18450,20200,18320,1754218,34075835950,00,0.00,N,2,1180, 20250411,17730,17750,18560,17600,731812,13185889445,00,0.00,N,2,430, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index bda58d99f27f..a2cf7be7788d 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 +20250416,4500,4565,4570,4490,47193,212758755,00,0.00,N,5,-25, 20250415,4525,4560,4560,4520,37040,167694635,00,0.00,N,3,0, 20250414,4525,4500,4555,4485,26760,121056820,00,0.00,N,2,50, 20250411,4475,4440,4500,4365,40732,180504645,00,0.00,N,2,35, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index b1354ee3f0d7..5a10ec252fb7 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 +20250416,14400,14910,14930,14290,102099,1497840265,00,0.00,N,5,-390, 20250415,14790,14750,14900,14250,78091,1149243640,00,0.00,N,2,130, 20250414,14660,14800,14800,14510,85199,1245954540,00,0.00,N,2,290, 20250411,14370,13700,14410,13550,142512,2007577820,00,0.00,N,2,620, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 7b711ab4a5cc..ef3060f86bd5 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 +20250416,3025,3080,3400,3025,1830211,5895342000,00,0.00,N,5,-30, 20250415,3055,3050,3095,3000,346141,1054255415,00,0.00,N,2,10, 20250414,3045,2940,3155,2890,601752,1832062690,00,0.00,N,2,105, 20250411,2940,2825,2960,2795,506305,1469918479,00,0.00,N,2,110, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 041b85e2f818..ca00d56b9aa7 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 +20250416,3115,3185,3185,3100,29292,92015040,00,0.00,N,5,-70, 20250415,3185,3140,3185,3110,43962,138714190,00,0.00,N,2,95, 20250414,3090,3045,3110,3005,54240,166107035,00,0.00,N,2,50, 20250411,3040,2975,3095,2930,55188,165962776,00,0.00,N,2,60, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 24da2fb6ef67..4d3702aa32e9 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 +20250416,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250415,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250414,7400,7400,7400,7400,0,0,00,0.00,Y,3,0, 20250411,7400,7400,7400,7400,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 5694c9af2e3e..e14f4cb73257 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 +20250416,1729,1710,1755,1709,467778,809929333,00,0.00,N,2,4, 20250415,1725,1680,1750,1625,709349,1217965305,00,0.00,N,2,25, 20250414,1700,1612,1775,1477,2971087,4810428244,00,0.00,N,5,-44, 20250411,1744,1881,1881,1452,3249882,5490256429,00,0.00,N,5,-156, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 5c2c604e5662..01c11236c27d 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 +20250416,7940,8200,8210,7940,115198,928815195,00,0.00,N,5,-300, 20250415,8240,8270,8330,8060,166272,1369159785,00,0.00,N,2,40, 20250414,8200,8000,8300,7970,184214,1497725840,00,0.00,N,2,330, 20250411,7870,7110,7870,7110,283085,2163427285,00,0.00,N,2,620, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index db5d5705cd5c..69d1e7a8f999 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 +20250416,13640,13680,13730,13550,50778,693533445,00,0.00,N,5,-10, 20250415,13650,13500,13670,13500,57630,783419500,00,0.00,N,2,150, 20250414,13500,13530,13610,13390,32645,439451110,00,0.00,N,5,-130, 20250411,13630,13380,13630,13220,65141,875040210,00,0.00,N,2,360, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index e3d89d1520d3..d2128fc78066 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 +20250416,13350,13510,14460,13280,9459378,131242097715,00,0.00,N,2,260, 20250415,13090,12740,14010,12630,5163473,68641304405,00,0.00,N,2,460, 20250414,12630,11330,13590,11280,14773089,186858275995,00,0.00,N,2,1210, 20250411,11420,9270,11420,9060,8292651,90399724865,00,0.00,N,1,2630, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 6eeccabd44c5..514bbef1d311 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 +20250416,2415,2510,2530,2415,476461,1170954318,00,0.00,N,5,-90, 20250415,2505,2490,2575,2460,714607,1790889514,00,0.00,N,2,20, 20250414,2485,2425,2485,2400,374129,916945949,00,0.00,N,2,80, 20250411,2405,2340,2420,2300,367720,877984489,00,0.00,N,2,45, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index 83bb830e7be7..0df78b9722b9 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 +20250416,3285,3340,3340,3240,40406,132801545,00,0.00,N,5,-55, 20250415,3340,3200,3365,3150,38807,127287862,00,0.00,N,2,150, 20250414,3190,3170,3210,3135,41141,130328620,00,0.00,N,3,0, 20250411,3190,3110,3190,3005,25432,79309320,00,0.00,N,2,80, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index d8d7620b5a70..f9b9588639a3 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 +20250416,9010,9500,9690,9000,234090,2171128295,00,0.00,N,5,-60, 20250415,9070,8900,9070,8870,27831,250095560,00,0.00,N,2,100, 20250414,8970,8820,9000,8400,38461,341264290,00,0.00,N,2,210, 20250411,8760,8440,8760,8420,32665,280752565,00,0.00,N,2,60, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index fb36f99dd011..52b4f14f69b1 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 +20250416,14330,14770,14890,14220,43323,631578870,00,0.00,N,5,-440, 20250415,14770,14600,14790,14430,13912,203566270,00,0.00,N,2,30, 20250414,14740,14040,14740,14040,23298,336207340,00,0.00,N,2,570, 20250411,14170,13660,14180,13510,15575,217349010,00,0.00,N,2,470, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index a6951ebd007e..23b21527fd11 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 +20250416,62900,63400,64400,62500,38941,2458912850,00,0.00,N,5,-500, 20250415,63400,62200,64200,61700,41561,2637768300,00,0.00,N,2,600, 20250414,62800,59000,63100,59000,60729,3765276850,00,0.00,N,2,3400, 20250411,59400,58500,60000,57200,52385,3079407600,00,0.00,N,5,-100, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 3a625783ab23..e72b92453f61 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 +20250416,25150,25650,26350,25150,74909,1900852900,00,0.00,N,5,-700, 20250415,25850,25800,26050,25400,57386,1480268150,00,0.00,N,5,-250, 20250414,26100,25550,26350,25100,51470,1335594100,00,0.00,N,2,650, 20250411,25450,25850,25850,25000,41046,1040501350,00,0.00,N,5,-750, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index c7640bfa47ca..6b30bb11af27 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 +20250416,6290,6290,6310,6230,42520,266941865,00,0.00,N,2,10, 20250415,6280,6200,6310,6200,70861,443785710,00,0.00,N,2,80, 20250414,6200,6180,6220,6150,50583,312868140,00,0.00,N,2,30, 20250411,6170,6130,6190,6060,29869,183065795,00,0.00,N,2,30, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index bd48470f06ee..4d7c6998cdce 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 +20250416,6700,7150,7150,6660,425526,2926098305,00,0.00,N,5,-240, 20250415,6940,6900,7050,6610,370445,2544015795,00,0.00,N,5,-170, 20250414,7110,6880,7270,6700,1020471,7115244555,00,0.00,N,2,530, 20250411,6580,7300,7650,6580,906494,6221369975,00,0.00,N,5,-650, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 5ae1793efeb3..a0f6be6c6639 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 +20250416,6420,6700,7030,6420,321203,2175519320,00,0.00,N,5,-200, 20250415,6620,6600,6700,6410,160857,1054893325,00,0.00,N,2,110, 20250414,6510,6070,6830,5970,356415,2303232245,00,0.00,N,2,540, 20250411,5970,5650,6050,5580,90905,534977815,00,0.00,N,2,320, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index 5a0ab8b7f016..ebb1df8e5888 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 +20250416,8130,8500,8510,8070,78703,651164100,00,0.00,N,5,-200, 20250415,8330,8320,8410,8200,94176,780051345,00,0.00,N,2,40, 20250414,8290,8180,8350,7910,104537,852853225,00,0.00,N,2,110, 20250411,8180,7460,8200,7350,147502,1171378180,00,0.00,N,2,600, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 17326d855550..518dab17a5be 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 +20250416,7440,7040,8490,6960,7445312,59606314365,00,0.00,N,2,450, 20250415,6990,6940,7470,6800,1021044,7307485005,00,0.00,N,2,80, 20250414,6910,6650,6910,6540,162628,1096658210,00,0.00,N,2,400, 20250411,6510,6120,6510,6010,143015,905762665,00,0.00,N,2,390, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 410379c85ece..18f0b2c94f9e 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 +20250416,15800,16000,16480,15500,458,7306590,00,0.00,N,5,-60, 20250415,15860,15500,15900,15500,25,392950,00,0.00,N,2,360, 20250414,15500,15700,15700,15000,1691,25915810,00,0.00,N,2,200, 20250411,15300,15500,15700,15000,4,61500,00,0.00,N,2,70, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index 2f1f8efb9336..79a713972873 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 +20250416,76100,78800,79200,75500,144157,11125019100,00,0.00,N,5,-3200, 20250415,79300,79800,81100,78400,213523,16996132000,00,0.00,N,5,-100, 20250414,79400,80200,80350,77000,208163,16353325300,00,0.00,N,5,-400, 20250411,79800,75000,80000,74900,325326,25393506900,00,0.00,N,2,2700, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 0f1065c14ebc..ea3f82f91ccd 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 +20250416,2360,2390,2415,2340,53424,126998505,00,0.00,N,5,-50, 20250415,2410,2440,2455,2350,63670,152100268,00,0.00,N,2,45, 20250414,2365,2345,2400,2300,134754,318186413,00,0.00,N,2,30, 20250411,2335,2260,2335,2215,95074,217654537,00,0.00,N,2,95, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 829752b4d73b..fee5416913a2 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 +20250416,6860,7280,7280,6850,49062,344406330,00,0.00,N,5,-220, 20250415,7080,7420,7420,6870,127979,903208925,00,0.00,N,2,110, 20250414,6970,6900,7150,6710,67143,466014700,00,0.00,N,2,390, 20250411,6580,6110,6760,6110,140061,904164280,00,0.00,N,2,770, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index bbb791dc199f..a267d09e422e 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 +20250416,35050,36200,38000,35000,52048,1863196650,00,0.00,N,5,-1850, 20250415,36900,38000,38250,36600,36754,1371639025,00,0.00,N,2,100, 20250414,36800,35750,37550,35150,49890,1830427050,00,0.00,N,2,2100, 20250411,34700,32450,34700,32450,51118,1711537025,00,0.00,N,2,1250, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index a79eeb9efd4a..c323ee6c8d21 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 +20250416,1191,1169,1192,1169,9691,11479639,00,0.00,N,2,10, 20250415,1181,1151,1193,1130,69372,80074872,00,0.00,N,2,30, 20250414,1151,1150,1161,1085,48242,54879978,00,0.00,N,2,1, 20250411,1150,1139,1159,1128,27248,31039821,00,0.00,N,2,11, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index ddf5d294203c..fd6cc1ef4f0c 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 +20250416,13180,11060,13180,10400,13743558,160508072325,00,0.00,N,1,3040, 20250415,10140,10140,10140,10140,1853035,18781350900,00,0.00,N,1,2340, 20250414,7800,7800,7800,7800,318935,2487693000,00,0.00,N,1,1800, 20250411,6000,5710,6210,5570,961526,5683242325,00,0.00,N,2,450, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 41b4cc086abb..d934853aead5 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 +20250416,13880,14280,14290,13730,36861,515610155,00,0.00,N,5,-370, 20250415,14250,13860,14270,13700,48411,681684205,00,0.00,N,2,400, 20250414,13850,13950,14120,13600,31931,444011700,00,0.00,N,5,-100, 20250411,13950,13540,14080,13300,47605,656530220,00,0.00,N,2,390, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 78b4bdf82e18..2d88a92d8514 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 +20250416,17000,18980,18980,16990,300322,5342236765,00,0.00,N,5,-1850, 20250415,18850,18250,19350,17800,438022,8197884975,00,0.00,N,2,720, 20250414,18130,18550,18700,17400,405254,7299228315,00,0.00,N,2,960, 20250411,17170,14250,17190,14070,678145,11122984025,00,0.00,N,2,2850, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index 42eacb25fef7..c525df472cc2 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 +20250416,20550,21800,21800,20500,30564,646269750,00,0.00,N,5,-1250, 20250415,21800,21500,22100,21300,44655,967935750,00,0.00,N,2,300, 20250414,21500,21000,21500,20700,41776,886299075,00,0.00,N,2,1000, 20250411,20500,19550,20700,19010,40781,812596290,00,0.00,N,2,950, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 9639f4da2242..655afbd286ef 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 +20250416,39800,41450,41900,39500,66781,2713713675,00,0.00,N,5,-1200, 20250415,41000,40400,41350,39200,93104,3769491975,00,0.00,N,2,750, 20250414,40250,40150,41200,38800,54771,2211546600,00,0.00,N,2,200, 20250411,40050,38200,40500,37950,69357,2745550050,00,0.00,N,2,950, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index 8777cbd17681..1a916dde05d1 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 +20250416,845,843,868,800,5397179,4497283858,00,0.00,N,2,8, 20250415,837,928,944,810,15913619,13638671499,00,0.00,N,5,-44, 20250414,881,683,881,677,16400553,13652708491,00,0.00,N,1,203, 20250411,678,670,681,663,731077,489808663,00,0.00,N,5,-9, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 0d69bf44d450..1395e64ced42 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 +20250416,2130,2130,2130,2130,1,2130,00,0.00,N,1,275, 20250415,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250414,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, 20250411,1855,1855,1855,1855,1,1855,00,0.00,N,3,0, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 54cde14fc89e..ce7d89c70a41 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 +20250416,1675,1720,1758,1670,275545,474185108,00,0.00,N,5,-65, 20250415,1740,1561,1905,1561,1950902,3481234116,00,0.00,N,2,166, 20250414,1574,1517,1576,1515,37881,58665314,00,0.00,N,2,59, 20250411,1515,1490,1517,1440,30804,45725085,00,0.00,N,2,37, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 445e934200ef..652986686408 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 +20250416,7400,7680,8500,7390,20528168,164942857410,00,0.00,N,2,410, 20250415,6990,7200,7720,6990,6354906,46305745590,00,0.00,N,5,-250, 20250414,7240,6320,7500,6110,21173058,146982763315,00,0.00,N,2,1440, 20250411,5800,4985,6100,4950,4968767,28365731045,00,0.00,N,2,750, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 1f43b7fce135..bdc8ebcda4ae 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 +20250416,7410,7540,7660,7340,130075,970075070,00,0.00,N,5,-200, 20250415,7610,7660,7750,7510,124050,944401100,00,0.00,N,3,0, 20250414,7610,7500,7960,7480,239849,1857141125,00,0.00,N,2,180, 20250411,7430,7190,7530,7060,183584,1336250720,00,0.00,N,2,70, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 5fd7eaf8a718..bc117d5fdecd 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 +20250416,12680,13600,13670,12680,1602846,21036871965,00,0.00,N,5,-710, 20250415,13390,13280,13800,12910,4733971,63512039835,00,0.00,N,2,750, 20250414,12640,12750,13130,12570,1558186,20010123180,00,0.00,N,5,-20, 20250411,12660,12460,12770,12060,1335509,16554105655,00,0.00,N,5,-110, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 14461ba1cf5d..39eba275c084 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 +20250416,13270,13090,14350,12900,231910,3148104975,00,0.00,N,2,20, 20250415,13250,13880,13880,13000,129145,1724441340,00,0.00,N,3,0, 20250414,13250,12070,13420,12060,214054,2768484935,00,0.00,N,2,1380, 20250411,11870,11600,11950,11440,59390,693887180,00,0.00,N,5,-20, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 4f097092835c..e5202f27bf3b 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 +20250416,6720,7460,7760,6580,7741031,55342399260,00,0.00,N,5,-90, 20250415,6810,6980,7130,6670,3274340,22516850450,00,0.00,N,2,230, 20250414,6580,6210,6890,6130,5993692,39470805440,00,0.00,N,2,390, 20250411,6190,5790,6500,5780,4336670,27078441460,00,0.00,N,2,270, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index dcdab72a876c..0fc2a9e94afd 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 +20250416,4875,4850,4875,4790,134750,652248433,00,0.00,N,2,25, 20250415,4850,4750,4885,4745,225080,1085276196,00,0.00,N,2,50, 20250414,4800,4860,4875,4770,153850,738982896,00,0.00,N,5,-55, 20250411,4855,4830,4915,4770,213113,1032878622,00,0.00,N,2,20, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 393026da731a..95355c93b4f6 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 +20250416,6890,7270,7270,6870,78741,553010770,00,0.00,N,5,-380, 20250415,7270,7450,7450,7020,116114,838396905,00,0.00,N,2,160, 20250414,7110,6810,7140,6600,137967,970196300,00,0.00,N,2,500, 20250411,6610,6150,6660,6100,105211,680229825,00,0.00,N,2,370, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index b2e289a9855d..635796f7bf0e 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 +20250416,2135,2190,2200,2135,51209,110617526,00,0.00,N,5,-55, 20250415,2190,2170,2205,2145,100248,218775324,00,0.00,N,2,35, 20250414,2155,2075,2160,2075,71030,152059732,00,0.00,N,2,60, 20250411,2095,2075,2105,2035,58732,121947795,00,0.00,N,2,15, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 35dd95441c03..a5f66e8a5f3c 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 +20250416,7170,7450,7460,7160,52634,385091470,00,0.00,N,5,-270, 20250415,7440,7330,7490,7310,48909,362507720,00,0.00,N,2,120, 20250414,7320,7300,7460,7260,53495,391441140,00,0.00,N,2,120, 20250411,7200,6860,7280,6810,85541,603330260,00,0.00,N,2,190, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index ec65c9d48eb1..b222af8e00fb 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 +20250416,2630,2640,2640,2610,14561,38169412,00,0.00,N,5,-10, 20250415,2640,2600,2640,2590,30659,80390625,00,0.00,N,2,40, 20250414,2600,2625,2625,2590,42155,109812808,00,0.00,N,5,-25, 20250411,2625,2620,2625,2575,26493,68747215,00,0.00,N,3,0, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index f28db229e61a..937f3ace2930 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 +20250416,13610,14160,14160,13610,73776,1023671050,00,0.00,N,5,-420, 20250415,14030,14390,14390,13660,108494,1519906965,00,0.00,N,5,-290, 20250414,14320,14000,14340,13780,107613,1523409075,00,0.00,N,2,660, 20250411,13660,12860,13940,12750,159985,2157449570,00,0.00,N,2,660, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 2b7d240ba99c..143ab042f1e5 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 +20250416,3720,3005,3720,2995,2536875,8840543667,00,0.00,N,1,855, 20250415,2865,2930,2955,2835,194320,561122211,00,0.00,N,5,-60, 20250414,2925,2760,3005,2720,219517,636930929,00,0.00,N,2,170, 20250411,2755,2640,2775,2585,46110,125470952,00,0.00,N,2,100, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index bb4d9b4e8f71..6eb68529ed49 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 +20250416,39100,40600,40600,39050,51292,2037678175,00,0.00,N,5,-2050, 20250415,41150,42400,42400,41050,63385,2645195750,00,0.00,N,2,550, 20250414,40600,38800,40750,38550,99447,3956440250,00,0.00,N,2,3250, 20250411,37350,36300,37700,36300,44486,1652187950,00,0.00,N,5,-50, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 4fa38a589be4..a79515a84676 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 +20250416,3550,3515,3570,3495,40964,144850555,00,0.00,N,2,30, 20250415,3520,3470,3520,3470,17863,62567087,00,0.00,N,2,25, 20250414,3495,3510,3520,3470,37297,130040740,00,0.00,N,5,-20, 20250411,3515,3500,3515,3450,54466,189685483,00,0.00,N,5,-5, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 442c5a568ff3..846ce429b18e 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 +20250416,25750,28650,28650,25300,171056,4562076225,00,0.00,N,5,-1850, 20250415,27600,28650,28700,27300,135017,3765687100,00,0.00,N,2,200, 20250414,27400,27300,29000,26600,435744,12178804500,00,0.00,N,2,1800, 20250411,25600,24300,26200,24250,269298,6818188050,00,0.00,N,2,1600, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 3686de691f5c..a887178b89c0 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 +20250416,81700,82700,83700,81300,249094,20474868650,00,0.00,N,5,-2300, 20250415,84000,83400,84700,83300,193323,16230671150,00,0.00,N,5,-100, 20250414,84100,85400,86800,83300,203687,17277663950,00,0.00,N,5,-1000, 20250411,85100,82700,85500,82100,260153,21930782000,00,0.00,N,5,-600, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index 29bc144bf4bc..b82ce8815c5d 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,5000,5000,5000,5000,10,50000,00,0.00,N,5,-50, +20250416,5000,5000,5000,5000,0,0,00,0.00,Y,3,0, +20250415,5000,5000,5000,5000,10,50000,00,0.00,Y,5,-50, 20250414,5050,5050,5050,5050,0,0,00,0.00,N,3,-50, 20250411,5100,5100,5100,5100,0,0,00,0.00,N,3,0, 20250410,5100,5100,5100,5100,0,0,00,0.00,N,3,0, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 122a51a56d52..997280de3650 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 +20250416,13860,13840,14380,13670,119678,1679432305,00,0.00,N,2,210, 20250415,13650,13960,13960,13550,37008,507027890,00,0.00,N,5,-170, 20250414,13820,14000,14100,13610,111820,1550607265,00,0.00,N,2,640, 20250411,13180,12880,13190,12880,38444,501989845,00,0.00,N,2,10, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index b769d93a0e3a..9fce63f66e38 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 +20250416,6780,7400,7500,6780,787,5395560,00,0.00,N,5,-960, 20250415,7740,7740,7740,7740,2,15480,00,0.00,N,3,0, 20250414,7740,7600,7950,7500,527,3958140,00,0.00,N,2,240, 20250411,7500,7600,7600,6800,3167,22390840,00,0.00,N,5,-460, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 554257c439cd..825520b23784 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 +20250416,1678,1600,1717,1581,2696163,4495775096,00,0.00,N,2,64, 20250415,1614,1576,1733,1531,6501189,10720659393,00,0.00,N,2,38, 20250414,1576,1627,1627,1542,3040684,4828347112,00,0.00,N,2,35, 20250411,1541,1421,1541,1418,2828803,4379754735,00,0.00,N,2,126, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index 7507842834dd..0a9a53c180ff 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 +20250416,14380,14450,14450,14260,4011,57703340,00,0.00,N,5,-40, 20250415,14420,14500,14500,14080,3490,49846220,00,0.00,N,2,220, 20250414,14200,14310,14470,14200,2571,36705260,00,0.00,N,5,-170, 20250411,14370,14290,14370,14100,1974,28065230,00,0.00,N,2,80, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 35b024b398c6..21d80faee2dd 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 +20250416,23700,24050,24150,23650,253382,6055711825,00,0.00,N,5,-650, 20250415,24350,24000,24550,23950,251633,6122831475,00,0.00,N,2,50, 20250414,24300,24400,24500,23500,386891,9295233450,00,0.00,N,2,300, 20250411,24000,23100,24500,22950,591081,13982385300,00,0.00,N,2,100, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 0b3027d0872b..aee635d751f1 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 +20250416,3260,3260,3275,3195,59542,192311097,00,0.00,N,3,0, 20250415,3260,3165,3265,3130,55990,178238675,00,0.00,N,2,60, 20250414,3200,3215,3220,3160,49538,157507492,00,0.00,N,5,-15, 20250411,3215,3235,3235,3135,65128,207269382,00,0.00,N,2,25, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 7095adddcf56..89e4eaa85de8 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,737,737,737,737,0,0,00,0.00,Y,3,0, +20250416,737,737,737,737,0,0,00,0.00,Y,3,0, +20250415,737,737,737,737,0,0,00,0.00,Y,0,0, 20250414,737,737,737,737,0,0,00,0.00,Y,0,0, 20250411,737,737,737,737,0,0,00,0.00,N,0,0, 20250410,737,750,774,720,279557,205226849,00,0.00,N,5,-1, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index a3d9ac9cd72a..710f097b9633 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 +20250416,11450,11590,11590,11370,11798,135118935,00,0.00,N,5,-240, 20250415,11690,11560,11730,11410,10220,118440860,00,0.00,N,2,100, 20250414,11590,11090,11590,11030,20937,239025740,00,0.00,N,2,510, 20250411,11080,10790,11280,10750,26737,295596560,00,0.00,N,2,180, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 46311333c07e..67e398fd77ef 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 +20250416,2345,2345,2410,2345,10079,23812375,00,0.00,N,3,0, 20250415,2345,2405,2405,2335,5086,11951450,00,0.00,N,5,-55, 20250414,2400,2305,2400,2275,20400,47553515,00,0.00,N,2,100, 20250411,2300,2200,2550,2195,248599,590485722,00,0.00,N,2,100, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 89a3220b1da4..b6a05ad22d98 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 +20250416,13230,13360,13740,13230,21105,285826415,00,0.00,N,5,-310, 20250415,13540,13330,13560,13070,36884,491981805,00,0.00,N,2,320, 20250414,13220,12930,15290,12750,433024,6289846285,00,0.00,N,2,300, 20250411,12920,12500,13150,12340,7947,101695380,00,0.00,N,2,170, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index a14c094a2f05..04e9c8190d0e 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 +20250416,12400,12900,13080,12260,452994,5741154575,00,0.00,N,5,-500, 20250415,12900,13200,13340,12310,849047,10922497470,00,0.00,N,5,-40, 20250414,12940,12800,12990,12070,738613,9292011310,00,0.00,N,5,-250, 20250411,13190,13470,13670,12800,864208,11369028815,00,0.00,N,5,-480, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index e0b8a98cbac5..300f762c0332 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 +20250416,3790,3710,4045,3645,6559430,25488326344,00,0.00,N,2,55, 20250415,3735,3770,3880,3690,2201299,8277938102,00,0.00,N,5,-50, 20250414,3785,3475,4175,3415,18068849,69650617175,00,0.00,N,2,205, 20250411,3580,2710,3580,2710,11648513,39013357105,00,0.00,N,1,825, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 816d17a8690a..9267c5a02b7b 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 +20250416,2175,2180,2200,2155,14044,30628220,00,0.00,N,2,5, 20250415,2170,2160,2175,2145,12310,26617035,00,0.00,N,2,10, 20250414,2160,2130,2185,2090,8362,17752700,00,0.00,N,2,45, 20250411,2115,2110,2125,2075,3179,6651765,00,0.00,N,2,25, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 0d261b840627..71dbbdc9a4e0 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 +20250416,8780,8360,9670,8210,10327821,94534913210,00,0.00,N,2,580, 20250415,8200,7890,9070,7760,3741928,31541633945,00,0.00,N,2,300, 20250414,7900,7610,8100,7550,679720,5346992760,00,0.00,N,2,480, 20250411,7420,6970,8000,6960,1102053,8332338435,00,0.00,N,2,310, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 1fd0198d6357..7f1ea1a08f4c 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 +20250416,3200,3160,3295,3000,92424,293906486,00,0.00,N,2,45, 20250415,3155,3120,3200,3060,28454,89352350,00,0.00,N,2,15, 20250414,3140,3050,3150,2965,32011,98443375,00,0.00,N,2,150, 20250411,2990,2790,3060,2790,31051,91239080,00,0.00,N,2,155, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 969cc3dbc03a..252a44ca4a05 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250416,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250415,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250414,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, 20250411,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250410,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 11a21b3e5aef..a8d914e24c34 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 +20250416,1000,1140,1147,850,1174,1029791,00,0.00,N,3,0, 20250415,1000,1139,1139,850,1341,1196873,00,0.00,N,3,0, 20250414,1000,1140,1140,1000,19,19140,00,0.00,N,3,0, 20250411,1000,1140,1140,1000,4,4420,00,0.00,N,3,0, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index d52dc7b83884..f8de6e30c8b6 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 +20250416,9190,9400,9670,9160,289247,2719717575,00,0.00,N,5,-210, 20250415,9400,9300,9720,9050,552501,5232370300,00,0.00,N,2,150, 20250414,9250,9200,9310,8970,391435,3590401000,00,0.00,N,2,300, 20250411,8950,8780,8960,8430,347395,3043716170,00,0.00,N,2,180, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 3773d1add304..e473aea94d55 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 +20250416,1318,1321,1338,1315,55678,73766020,00,0.00,N,5,-3, 20250415,1321,1339,1341,1320,83441,110936260,00,0.00,N,3,0, 20250414,1321,1306,1322,1291,30962,40680846,00,0.00,N,2,41, 20250411,1280,1258,1283,1258,18583,23530039,00,0.00,N,2,22, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 9794eda4673e..a8e5d33575ed 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 +20250416,14310,13960,14780,13920,425257,6127958920,00,0.00,N,2,390, 20250415,13920,13380,14920,13240,2055772,29047153095,00,0.00,N,2,770, 20250414,13150,11500,14100,11420,2003893,26315840510,00,0.00,N,2,1950, 20250411,11200,11300,11610,10950,108201,1219487120,00,0.00,N,2,60, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 575160fe421c..cee278e156d2 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 +20250416,8660,8620,8690,8500,8574,73738970,00,0.00,N,2,40, 20250415,8620,8480,8630,8410,14669,125236355,00,0.00,N,2,130, 20250414,8490,8450,8490,8280,17522,147374250,00,0.00,N,2,140, 20250411,8350,8120,8380,8070,31026,254505655,00,0.00,N,2,230, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 315435504652..98ef370edcff 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 +20250416,7530,7600,7600,7490,30543,230211205,00,0.00,N,5,-20, 20250415,7550,7580,7590,7530,24916,188557035,00,0.00,N,2,20, 20250414,7530,7620,7620,7510,26715,202216340,00,0.00,N,5,-50, 20250411,7580,7610,7620,7510,20766,156993300,00,0.00,N,3,0, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index f8e2dcb23655..8d48366cc2c7 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 +20250416,29250,30600,30900,29200,81640,2453360950,00,0.00,N,2,650, 20250415,28600,28000,28650,27550,20621,581246500,00,0.00,N,2,800, 20250414,27800,28600,28600,27600,19816,552571000,00,0.00,N,3,0, 20250411,27800,27150,27950,26650,27274,745873925,00,0.00,N,2,600, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 1e69be7fdce1..7a8490a03d56 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 +20250416,6200,6170,6470,6040,112049,706852170,00,0.00,N,2,110, 20250415,6090,6030,6160,5940,56506,343460760,00,0.00,N,2,150, 20250414,5940,5840,6030,5840,27731,164812530,00,0.00,N,2,100, 20250411,5840,5510,5840,5490,60113,338658960,00,0.00,N,2,130, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index d83f60b2cbd1..371ba35cb190 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 +20250416,2545,2730,2750,2545,1211739,3209587978,00,0.00,N,5,-185, 20250415,2730,2690,2755,2635,1939939,5279261996,00,0.00,N,3,0, 20250414,2730,2650,2840,2460,9933511,26485051916,00,0.00,N,5,-180, 20250411,2910,2210,2910,2200,4823741,13183802914,00,0.00,N,1,670, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 099f3959b4b8..3bd324e1fa63 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 +20250416,10170,10530,10620,10120,159269,1647700920,00,0.00,N,5,-460, 20250415,10630,10500,10710,10370,145528,1538050470,00,0.00,N,2,190, 20250414,10440,10400,10510,10280,130157,1353003340,00,0.00,N,2,190, 20250411,10250,9960,10270,9850,158672,1598897625,00,0.00,N,2,120, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index cf320929d1fa..36456609396b 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 +20250416,4895,4895,4900,4875,18053,88316564,00,0.00,N,3,0, 20250415,4895,4825,4910,4810,26512,128836185,00,0.00,N,2,90, 20250414,4805,4820,4865,4795,21495,103742782,00,0.00,N,5,-15, 20250411,4820,4800,4890,4780,27383,131713313,00,0.00,N,2,20, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 291ed904fa18..79b4907054b1 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 +20250416,3260,3300,3350,3250,55860,183741380,00,0.00,N,5,-65, 20250415,3325,3295,3355,3275,93479,310411585,00,0.00,N,5,-5, 20250414,3330,3255,3335,3245,72436,239106132,00,0.00,N,2,85, 20250411,3245,3120,3270,3110,81392,260593450,00,0.00,N,2,45, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 0ae59171cd92..6c8af98feb55 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 +20250416,8980,9100,9100,8880,17037,152933100,00,0.00,N,5,-120, 20250415,9100,9020,9130,8960,18674,168691545,00,0.00,N,3,0, 20250414,9100,9000,9100,8950,18053,162964820,00,0.00,N,2,100, 20250411,9000,8850,9050,8650,36513,325566895,00,0.00,N,2,60, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 4b49bd7abd5d..6a62705c7cb0 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 +20250416,7130,7330,7420,7130,28050,202103810,00,0.00,N,5,-290, 20250415,7420,7290,7470,7210,21504,158144145,00,0.00,N,2,130, 20250414,7290,7080,7390,7080,23558,170866560,00,0.00,N,2,270, 20250411,7020,6860,7060,6760,21197,147082350,00,0.00,N,2,160, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 49fed349af75..a84f0f838351 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 +20250416,9110,9190,9530,9110,28459,264151280,00,0.00,N,5,-80, 20250415,9190,9500,9530,9090,67991,629223270,00,0.00,N,5,-500, 20250414,9690,8400,10940,8350,369975,3765097495,00,0.00,N,2,1270, 20250411,8420,8320,8450,8220,2754,23098860,00,0.00,N,3,0, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 3ed46511a6e3..57dea39477a3 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 +20250416,11400,11610,11680,11340,15590,180376010,00,0.00,N,5,-210, 20250415,11610,11440,11650,11280,24881,286791465,00,0.00,N,2,280, 20250414,11330,10850,11380,10750,21765,243488300,00,0.00,N,2,530, 20250411,10800,10650,10800,10490,10882,116021060,00,0.00,N,2,150, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index 9b418f1e424d..86d2e9f6bc42 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 -20250415,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250416,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250415,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250414,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250411,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250410,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 987456ff391e..90f6f9d481f3 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 +20250416,2655,2760,2840,2655,72414,196486553,00,0.00,N,5,-130, 20250415,2785,2775,2835,2760,77203,215448887,00,0.00,N,5,-55, 20250414,2840,2570,3000,2570,604454,1723202280,00,0.00,N,2,360, 20250411,2480,2455,2505,2410,26433,64904027,00,0.00,N,2,25, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index 11671027916f..8ced05c26de1 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 +20250416,11740,11900,11910,11610,25684,302170965,00,0.00,N,5,-110, 20250415,11850,11760,11900,11680,49065,577574930,00,0.00,N,3,0, 20250414,11850,11840,11940,11770,26131,309355250,00,0.00,N,5,-10, 20250411,11860,11190,11980,11070,43688,505815690,00,0.00,N,2,580, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 5bdc27dfcc95..dc34e4e60967 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 +20250416,9330,9620,9680,9250,71372,674166065,00,0.00,N,5,-140, 20250415,9470,9380,9580,9240,50499,474043990,00,0.00,N,2,90, 20250414,9380,9250,9570,9240,69427,652674585,00,0.00,N,2,200, 20250411,9180,9110,9250,8900,78554,712601370,00,0.00,N,5,-190, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index d8126b7278db..b6f7f6b53f35 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 +20250416,3365,3060,3455,3000,564686,1873316844,00,0.00,N,2,305, 20250415,3060,3050,3070,2930,89421,268972870,00,0.00,N,2,50, 20250414,3010,2795,3080,2760,184055,537115907,00,0.00,N,2,200, 20250411,2810,2755,2810,2635,70568,192029847,00,0.00,N,2,50, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 2cb9190c8959..b84e74f680f5 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 +20250416,1583,1597,1624,1569,199016,318879989,00,0.00,N,5,-26, 20250415,1609,1605,1633,1580,277433,446560927,00,0.00,N,2,30, 20250414,1579,1556,1593,1555,259933,409216159,00,0.00,N,2,24, 20250411,1555,1550,1576,1535,312336,485202754,00,0.00,N,5,-34, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 2a0f727d0bce..bda1e342ed15 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 +20250416,8260,8450,8500,8190,11744,97059115,00,0.00,N,5,-240, 20250415,8500,8350,8570,8240,6480,54357430,00,0.00,N,2,90, 20250414,8410,8320,8450,8120,16486,137420150,00,0.00,N,2,90, 20250411,8320,8190,8350,8020,9292,76140530,00,0.00,N,2,130, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 32c23261e1fd..52a6f29a10e4 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 +20250416,7340,7540,7700,7270,63116,466544600,00,0.00,N,5,-200, 20250415,7540,7550,7550,7320,64670,479320280,00,0.00,N,5,-10, 20250414,7550,7350,7640,7280,154103,1149006875,00,0.00,N,2,300, 20250411,7250,7230,7400,7100,84339,608450165,00,0.00,N,3,0, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index ccd2eddf5b74..2f9fa569b4fd 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 +20250416,34600,33350,36650,33000,354437,12449801100,00,0.00,N,2,1250, 20250415,33350,35150,36200,33100,273971,9386571350,00,0.00,N,5,-1800, 20250414,35150,35450,35700,33000,427942,14780222150,00,0.00,N,5,-300, 20250411,35450,34300,35500,33700,459319,15898948475,00,0.00,N,2,1150, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index e96a81d4dcd7..0a35c51de98b 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 +20250416,1980,2025,2055,1957,293995,588181963,00,0.00,N,5,-55, 20250415,2035,2110,2110,2020,345077,705890652,00,0.00,N,5,-40, 20250414,2075,2070,2185,2000,995288,2089701201,00,0.00,N,2,10, 20250411,2065,1975,2115,1968,708734,1458341450,00,0.00,N,2,71, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index c00c3a24dc62..94c70216399d 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 +20250416,11450,11630,11980,11450,70690,832086530,00,0.00,N,5,-180, 20250415,11630,11620,11890,11360,55083,640568765,00,0.00,N,2,60, 20250414,11570,11490,11630,11160,75613,862856950,00,0.00,N,2,200, 20250411,11370,10600,11650,10310,221723,2475366690,00,0.00,N,2,680, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index d2d891174d48..5ce69303e645 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 +20250416,23900,24650,24950,23900,10661,258342425,00,0.00,N,5,-1050, 20250415,24950,24500,25100,24100,14549,359803550,00,0.00,N,2,550, 20250414,24400,24400,24950,24250,20284,496770900,00,0.00,N,2,350, 20250411,24050,23750,24400,23600,16141,387465100,00,0.00,N,5,-450, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index ceb9865dd5ad..6bf2eeafd4d0 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 +20250416,1018,992,1030,984,61214,61871628,00,0.00,N,2,35, 20250415,983,1020,1033,958,56211,55465190,00,0.00,N,5,-2, 20250414,985,982,1078,925,496267,508937664,00,0.00,N,2,3, 20250411,982,958,988,954,87294,84832201,00,0.00,N,2,24, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 5f0aa2b013b1..3f3a93917dac 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 +20250416,9060,9250,9330,9040,93153,856445360,00,0.00,N,5,-270, 20250415,9330,9480,9480,9230,82106,766576840,00,0.00,N,2,80, 20250414,9250,9250,9260,9030,94703,868036965,00,0.00,N,2,220, 20250411,9030,8300,9040,8300,152365,1332227015,00,0.00,N,2,490, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index e4f7eb91813d..4918b5359022 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 +20250416,5190,5260,5330,5150,4210,22054310,00,0.00,N,5,-70, 20250415,5260,5270,5350,5190,11834,62458290,00,0.00,N,2,60, 20250414,5200,5120,5240,5120,5564,28943550,00,0.00,N,2,100, 20250411,5100,4800,5150,4800,18653,92381520,00,0.00,N,2,125, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 065033dbf8ec..3e6056b695cc 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 +20250416,6400,6620,6660,6390,73195,476200165,00,0.00,N,5,-320, 20250415,6720,6500,6740,6460,52869,349982930,00,0.00,N,2,170, 20250414,6550,6460,6600,6420,77623,507401270,00,0.00,N,2,140, 20250411,6410,6260,6430,6210,219983,1389135880,00,0.00,N,5,-20, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index b782a27117c9..52ee50d46d4c 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 +20250416,16840,17200,17410,16780,24293,415785405,00,0.00,N,5,-360, 20250415,17200,17160,17890,17160,20304,354558015,00,0.00,N,5,-20, 20250414,17220,16610,17220,16560,35025,593456080,00,0.00,N,2,960, 20250411,16260,16750,16940,15620,84594,1363538505,00,0.00,N,5,-490, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index a629f9d12ca9..abcc59918cd1 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 +20250416,5300,5610,5740,5150,209035,1137862565,00,0.00,N,5,-400, 20250415,5700,6200,7190,5640,1116106,7277203430,00,0.00,N,5,-200, 20250414,5900,4845,6250,4840,906833,5184630429,00,0.00,N,2,1080, 20250411,4820,5800,6020,4675,607239,3185927158,00,0.00,N,5,-230, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index fc8b4bcec882..ba8901051cac 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 -20250415,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250416,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250415,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250414,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250411,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250410,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index a928ac4d3205..d88b4659c95d 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 +20250416,4930,4910,5260,4895,848619,4330697355,00,0.00,N,2,20, 20250415,4910,4950,5250,4800,1032103,5219928778,00,0.00,N,2,20, 20250414,4890,4600,5140,4520,1402532,6876066800,00,0.00,N,2,490, 20250411,4400,4225,4645,4125,429699,1907610085,00,0.00,N,2,140, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 99b93c1658ad..c9d092ef32d6 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 +20250416,4380,4395,4400,4290,15277,66719232,00,0.00,N,2,5, 20250415,4375,4360,4455,4280,25718,112801675,00,0.00,N,5,-15, 20250414,4390,4230,4425,4230,40227,174964350,00,0.00,N,2,120, 20250411,4270,4090,4350,4060,28540,120808578,00,0.00,N,2,140, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index af44004cc425..115d1c006881 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 +20250416,3835,3795,3835,3775,19092,72770540,00,0.00,N,2,40, 20250415,3795,3760,3840,3750,50541,192273388,00,0.00,N,2,35, 20250414,3760,3650,3760,3650,37839,140865495,00,0.00,N,2,65, 20250411,3695,3655,3725,3620,57852,212518282,00,0.00,N,2,10, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 32c850c68b94..d59a47314d1a 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 +20250416,6340,6680,6700,6180,702917,4571862800,00,0.00,N,5,-340, 20250415,6680,6750,6770,6300,1274069,8396730160,00,0.00,N,2,160, 20250414,6520,6200,7000,6050,5294934,34441223820,00,0.00,N,2,20, 20250411,6500,4950,6500,4920,1405246,8663759415,00,0.00,N,1,1500, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 86a92e24a9cc..4201b4703e32 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 +20250416,10360,10780,10800,10350,19408,204423150,00,0.00,N,5,-420, 20250415,10780,10800,10820,10520,13239,141244640,00,0.00,N,2,80, 20250414,10700,10550,10780,10550,22551,240362490,00,0.00,N,2,50, 20250411,10650,10390,10690,10180,15336,160901900,00,0.00,N,2,230, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 504962f04986..eb8e5dd13116 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 +20250416,12900,13480,13490,12840,153549,2015939595,00,0.00,N,5,-780, 20250415,13680,13600,13800,13530,151225,2068520800,00,0.00,N,5,-70, 20250414,13750,13950,14010,13410,250676,3442771865,00,0.00,N,2,450, 20250411,13300,12420,13330,12310,357284,4633620750,00,0.00,N,2,500, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 6a0946da0bdd..b1fb87f573b1 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 +20250416,4105,4080,4295,4035,60636,250609331,00,0.00,N,2,55, 20250415,4050,4055,4055,3935,42197,168058175,00,0.00,N,2,45, 20250414,4005,4095,4125,3935,43066,172117415,00,0.00,N,5,-50, 20250411,4055,3895,4055,3850,14898,58846020,00,0.00,N,2,160, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 74b3fc9750bd..5c9b102d5d54 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 +20250416,6150,6190,6190,5900,139,842550,00,0.00,N,3,0, 20250415,6150,6180,6180,5800,956,5654320,00,0.00,N,2,50, 20250414,6100,6180,6180,5930,389,2372600,00,0.00,N,5,-40, 20250411,6140,6180,6190,5950,1009,6159500,00,0.00,N,2,20, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 5da5134fc7eb..e88a029786b6 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 +20250416,4170,4230,4550,4170,1321855,5811672610,00,0.00,N,5,-60, 20250415,4230,4175,4520,4090,889584,3844358003,00,0.00,N,2,70, 20250414,4160,3955,4225,3880,516350,2125092195,00,0.00,N,2,300, 20250411,3860,3600,3955,3600,447947,1733510233,00,0.00,N,2,150, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index 4695aab0099c..fcce9fa7d9a9 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 +20250416,2120,2115,2120,2115,27486,58135900,00,0.00,N,2,5, 20250415,2115,2115,2120,2115,23014,48745445,00,0.00,N,3,0, 20250414,2115,2120,2120,2115,2077,4395925,00,0.00,N,5,-5, 20250411,2120,2115,2120,2115,1548,3274435,00,0.00,N,2,5, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 32e619e8b4a9..ceabfbd93272 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 +20250416,24300,24700,27000,24000,580704,14542118875,00,0.00,N,5,-900, 20250415,25200,26400,27200,24600,839458,21690272550,00,0.00,N,5,-2450, 20250414,27650,31050,35900,27500,2180200,65431312800,00,0.00,N,5,-3650, 20250411,31300,23800,31300,23000,2099766,57562149775,00,0.00,N,1,7200, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 8498e2bd2e17..006fa507d1ec 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 +20250416,10585,10580,10590,10580,21569,228226395,00,0.00,N,2,15, 20250415,10570,10590,10590,10570,17045,180362320,00,0.00,N,5,-20, 20250414,10590,10600,10600,10580,22519,238490480,00,0.00,N,3,0, 20250411,10590,10580,10600,10580,16286,172423660,00,0.00,N,3,0, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 6451add8ecc3..37ce83898e8e 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 +20250416,2115,2115,2117,2115,22773,48175129,00,0.00,N,5,-5, 20250415,2120,2115,2120,2115,2840,6015410,00,0.00,N,3,0, 20250414,2120,2115,2120,2115,37364,79029825,00,0.00,N,3,0, 20250411,2120,2115,2120,2115,13460,28468145,00,0.00,N,3,0, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index 7e02ff8a4475..4b49214950b5 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 +20250416,10360,10870,10870,10260,228238,2414154415,00,0.00,N,5,-460, 20250415,10820,10810,10930,10650,327993,3541243465,00,0.00,N,2,100, 20250414,10720,10800,11300,10580,791686,8598468470,00,0.00,N,2,330, 20250411,10390,9560,10800,9510,994105,10190523240,00,0.00,N,2,480, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index 00541307e0d7..b0fac58a0969 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 +20250416,2130,2125,2130,2125,81453,173142334,00,0.00,N,2,5, 20250415,2125,2120,2125,2120,15866,33637480,00,0.00,N,3,0, 20250414,2125,2120,2125,2120,8131,17240030,00,0.00,N,3,0, 20250411,2125,2125,2125,2120,16392,34783615,00,0.00,N,3,0, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index 9e0b767ff582..0c5462c3c60a 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 +20250416,2125,2130,2130,2120,35020,74242565,00,0.00,N,5,-5, 20250415,2130,2130,2130,2125,1780,3787600,00,0.00,N,3,0, 20250414,2130,2130,2130,2125,6721,14284230,00,0.00,N,3,0, 20250411,2130,2130,2130,2120,863,1833435,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index b53e61cbb461..a86dd7296d0f 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 +20250416,3345,3355,3400,3270,32316,108045110,00,0.00,N,5,-10, 20250415,3355,3365,3365,3240,38478,127791120,00,0.00,N,2,30, 20250414,3325,3180,3330,3140,52880,172894270,00,0.00,N,2,190, 20250411,3135,3035,3155,3015,55319,172557908,00,0.00,N,2,65, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 57fed9c6e733..621c481c5715 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 +20250416,17720,18080,18390,17700,151074,2739487980,00,0.00,N,5,-300, 20250415,18020,18160,18330,17920,133710,2423486970,00,0.00,N,2,10, 20250414,18010,18130,18180,17500,98926,1779743865,00,0.00,N,2,100, 20250411,17910,17210,18310,17160,267305,4772734300,00,0.00,N,2,350, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 44a1fa5b363c..6324bc14e45a 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 +20250416,10585,10590,10600,10580,6379,67550570,00,0.00,N,5,-5, 20250415,10585,10590,10600,10580,19788,209548525,00,0.00,N,5,-5, 20250414,10590,10590,10600,10590,7876,83408060,00,0.00,N,3,0, 20250411,10590,10580,10600,10580,12354,130801710,00,0.00,N,3,0, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index f40a9a38ce07..a2c6f7740707 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 +20250416,2130,2125,2130,2120,7233,15359850,00,0.00,N,3,0, 20250415,2130,2125,2135,2125,9227,19639565,00,0.00,N,3,0, 20250414,2130,2130,2135,2125,18431,39201130,00,0.00,N,3,0, 20250411,2130,2120,2130,2120,7050,15005545,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 0ed9a7a43fbc..7d10b0bb97a9 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 +20250416,12680,13980,13990,12400,1137241,15075258595,00,0.00,N,2,1430, 20250415,11250,11670,11840,11180,106093,1214023020,00,0.00,N,5,-280, 20250414,11530,11300,11600,11240,211912,2421402915,00,0.00,N,2,390, 20250411,11140,10020,11170,9930,402223,4360982780,00,0.00,N,2,1180, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index ace00251ac7d..82fa6292650a 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 +20250416,2120,2120,2125,2115,25459,53983270,00,0.00,N,3,0, 20250415,2120,2120,2125,2120,19298,40966810,00,0.00,N,5,-5, 20250414,2125,2120,2125,2120,10465,22200850,00,0.00,N,2,5, 20250411,2120,2115,2120,2115,17659,37379800,00,0.00,N,2,5, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 857c8ec78cf2..b2ca678249fe 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 +20250416,10040,10150,10380,10020,119431,1216611665,00,0.00,N,5,-70, 20250415,10110,10390,10390,10000,109848,1113934250,00,0.00,N,5,-170, 20250414,10280,10040,10450,9900,126660,1286952505,00,0.00,N,2,650, 20250411,9630,9240,9790,9120,113309,1065901300,00,0.00,N,2,90, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 8c84a718cbe1..71a461e30616 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 +20250416,1898,1865,1918,1865,107428,203623409,00,0.00,N,2,34, 20250415,1864,1921,1921,1831,189319,353049734,00,0.00,N,5,-62, 20250414,1926,1863,1943,1863,257212,492379242,00,0.00,N,2,74, 20250411,1852,1788,1902,1788,278688,518546177,00,0.00,N,2,66, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index b51727f8f01d..962b397f7aaf 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 +20250416,9540,10270,10480,9390,478629,4701966335,00,0.00,N,5,-810, 20250415,10350,10770,10850,9700,550734,5619879400,00,0.00,N,5,-230, 20250414,10580,10250,10800,9910,443239,4648001850,00,0.00,N,2,150, 20250411,10430,10960,11040,10200,416696,4375348770,00,0.00,N,5,-640, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index 555bb585a101..18b28f4ce526 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 -20250415,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250416,2135,2135,2135,2135,0,0,00,0.00,Y,3,0, +20250415,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250414,2135,2135,2135,2135,0,0,00,0.00,Y,0,0, 20250411,2135,2135,2135,2135,0,0,00,0.00,N,0,0, 20250410,2135,2135,2135,2135,0,0,00,0.00,N,0,0, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index 546a3d7d0ed3..9db4434c062a 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 +20250416,2125,2125,2125,2125,1,2125,00,0.00,N,3,0, 20250415,2125,2125,2125,2120,4275,9078865,00,0.00,N,3,0, 20250414,2125,2115,2125,2115,4117,8709475,00,0.00,N,2,5, 20250411,2120,2115,2120,2115,2132,4509235,00,0.00,N,5,-5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 769899f21dc4..15da8b35278f 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 +20250416,4995,5000,5090,4940,139111,699195170,00,0.00,N,2,5, 20250415,4990,5000,5080,4910,177649,886026702,00,0.00,N,2,85, 20250414,4905,5080,5250,4685,649322,3214617041,00,0.00,N,2,510, 20250411,4395,4175,4435,4160,65024,279393895,00,0.00,N,2,150, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index 02783b190680..eea43f3eae69 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 +20250416,2125,2135,2135,2125,1114,2372880,00,0.00,N,5,-5, 20250415,2130,2135,2135,2120,22003,46684837,00,0.00,N,2,5, 20250414,2125,2135,2135,2120,3151,6708825,00,0.00,N,5,-10, 20250411,2135,2130,2135,2120,4288,9123180,00,0.00,N,2,5, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index d87d7ea9a9c4..ed8ba52f0730 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 +20250416,2130,2135,2135,2130,1965,4185510,00,0.00,N,3,0, 20250415,2130,2140,2140,2120,4567,9700120,00,0.00,N,5,-5, 20250414,2135,2140,2140,2125,2284,4854080,00,0.00,N,5,-5, 20250411,2140,2140,2140,2125,9052,19328610,00,0.00,N,2,5, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index aab4f4f160d7..9a54d72754b8 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 +20250416,2185,2205,2250,2170,24648,54409140,00,0.00,N,2,15, 20250415,2170,2205,2205,2170,2368,5149630,00,0.00,N,5,-10, 20250414,2180,2190,2190,2170,1493,3250745,00,0.00,N,2,10, 20250411,2170,2180,2180,2165,342,743155,00,0.00,N,5,-10, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 0bbcc19e8337..ad7f765143bd 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 +20250416,10220,10230,10230,10220,1124,11487770,00,0.00,N,5,-10, 20250415,10230,10230,10230,10220,5669,57964250,00,0.00,N,3,0, 20250414,10230,10210,10230,10200,29366,299881550,00,0.00,N,5,-20, 20250411,10250,10230,10260,10180,100479,1024671630,00,0.00,N,2,30, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 0bba79d46609..a4949e3f773e 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 +20250416,165300,166300,169900,162400,129671,21617496400,00,0.00,N,3,0, 20250415,165300,163700,168100,161800,103384,17074193650,00,0.00,N,5,-2200, 20250414,167500,163400,168800,158900,218242,35751489350,00,0.00,N,2,10800, 20250411,156700,149800,158400,149000,188198,29136366550,00,0.00,N,2,8800, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 551b7cb2bf2d..7a8b3e3b942e 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 +20250416,11390,11290,11450,11050,41616,471392510,00,0.00,N,2,140, 20250415,11250,10690,11300,10510,68417,752980790,00,0.00,N,2,590, 20250414,10660,10760,10810,10530,69961,742471515,00,0.00,N,5,-100, 20250411,10760,10770,10800,10270,86893,915850130,00,0.00,N,5,-180, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 81300dc99c14..3421ed8f48a8 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 +20250416,7280,7640,7750,7210,134744,1006142895,00,0.00,N,5,-190, 20250415,7470,7580,7600,7360,130749,976020540,00,0.00,N,2,40, 20250414,7430,7310,7920,7210,393794,2970694345,00,0.00,N,2,570, 20250411,6860,6490,6890,6470,212307,1435731570,00,0.00,N,2,370, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 37277db32740..88533653c3e3 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 +20250416,15660,12610,16220,12090,13972791,208119397295,00,0.00,N,2,3180, 20250415,12480,12380,12490,11870,899947,10994828225,00,0.00,N,2,330, 20250414,12150,11500,13100,11300,2532936,31006615315,00,0.00,N,2,830, 20250411,11320,10930,11880,10780,974957,11115419280,00,0.00,N,2,160, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index bd2da8fca275..802d381069e0 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 +20250416,2015,2015,2015,2010,4476,9001780,00,0.00,N,3,0, 20250415,2015,2010,2020,2010,4847,9769365,00,0.00,N,5,-5, 20250414,2020,2020,2020,2010,9893,19920135,00,0.00,N,3,0, 20250411,2020,2015,2020,2015,8253,16643060,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index a195737c7672..7fc79bfce0e3 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 +20250416,27800,28800,28800,27750,45970,1296707800,00,0.00,N,5,-1450, 20250415,29250,29500,30200,29150,56345,1657648375,00,0.00,N,2,50, 20250414,29200,28000,29650,28000,91025,2629225975,00,0.00,N,2,1900, 20250411,27300,25650,27400,25600,50488,1339124250,00,0.00,N,2,1000, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index aad14c53eb8e..a4678f80f1ff 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 +20250416,5450,5680,5680,5450,49333,274092775,00,0.00,N,5,-240, 20250415,5690,5490,5700,5480,47775,267411400,00,0.00,N,2,210, 20250414,5480,5410,5540,5400,23332,127848405,00,0.00,N,2,130, 20250411,5350,5200,5390,5200,58024,307000070,00,0.00,N,2,20, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index 5b85d3e5da76..4669fa0851aa 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 +20250416,2115,2110,2115,2105,10819,22811020,00,0.00,N,3,0, 20250415,2115,2110,2115,2110,5561,11733845,00,0.00,N,2,5, 20250414,2110,2115,2115,2105,880,1853555,00,0.00,N,3,0, 20250411,2110,2105,2115,2105,653,1374960,00,0.00,N,5,-5, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 6397d37b55bb..e30ed5e5cb53 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 +20250416,22900,22500,24400,22350,215559,5043605425,00,0.00,N,2,550, 20250415,22350,22200,22650,21600,118964,2639155900,00,0.00,N,2,350, 20250414,22000,20300,22700,19930,355216,7700731195,00,0.00,N,2,2260, 20250411,19740,19040,20100,18920,95648,1889476375,00,0.00,N,2,400, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index a2d979380c49..225b5eb67154 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 +20250416,2140,2150,2150,2135,3465,7418365,00,0.00,N,5,-10, 20250415,2150,2155,2155,2145,2391,5142820,00,0.00,N,5,-5, 20250414,2155,2145,2155,2145,5597,12028855,00,0.00,N,5,-5, 20250411,2160,2160,2160,2150,17498,37632060,00,0.00,N,3,0, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 90e24f45b07d..c09c50b29e40 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 +20250416,4705,4410,4770,4325,145332,660000003,00,0.00,N,2,295, 20250415,4410,4515,4575,4275,74598,326370467,00,0.00,N,5,-65, 20250414,4475,4240,4700,4125,257749,1137942244,00,0.00,N,2,250, 20250411,4225,4015,4380,3975,212879,900588842,00,0.00,N,2,210, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index d544314d42ed..be996fbc315f 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 +20250416,2155,2165,2165,2155,6586,14236100,00,0.00,N,5,-5, 20250415,2160,2165,2180,2160,47597,103007830,00,0.00,N,5,-10, 20250414,2170,2170,2195,2160,12222,26487085,00,0.00,N,3,0, 20250411,2170,2165,2175,2165,14602,31695840,00,0.00,N,5,-5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 1bdff79dad64..9d9116acaf79 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 -20250415,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250416,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250415,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250414,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250411,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250410,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 736736aa27c4..8d8181633446 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 +20250416,11490,11480,11490,10400,146,1574980,00,0.00,N,2,10, 20250415,11480,10500,11490,10500,47,509330,00,0.00,N,2,180, 20250414,11300,10500,11490,10010,1659,16657540,00,0.00,N,5,-190, 20250411,11490,10850,11490,10850,160,1756260,00,0.00,N,2,300, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 120c0c384b2d..be9e03308cd8 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 +20250416,3540,3655,3675,3505,83709,298897106,00,0.00,N,5,-85, 20250415,3625,3620,3645,3535,89538,323248160,00,0.00,N,2,40, 20250414,3585,3540,3645,3540,100958,362922519,00,0.00,N,2,50, 20250411,3535,3405,3540,3405,98457,344002477,00,0.00,N,2,25, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index d99b178b68fa..43c2256b5fd1 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 +20250416,2080,2085,2085,2070,4762,9858045,00,0.00,N,2,10, 20250415,2070,2085,2085,2070,11831,24572285,00,0.00,N,5,-15, 20250414,2085,2085,2085,2070,6898,14353250,00,0.00,N,3,0, 20250411,2085,2080,2085,2070,13388,27868045,00,0.00,N,2,5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 7dd848c7ba72..b69625545f14 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,2215,2215,2230,2190,131728,291404988,00,0.00,N,2,15, 20250415,2200,2130,2200,2130,163926,355112667,00,0.00,N,2,65, 20250414,2135,2130,2210,2110,597296,1275909060,00,0.00,N,2,5, 20250411,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 12683f04c6ff..d9fd989524d3 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 +20250416,3430,3430,3430,3430,1,3430,00,0.00,N,2,5, 20250415,3425,3445,3445,2930,28,83590,00,0.00,N,5,-15, 20250414,3440,3440,3440,3440,1,3440,00,0.00,N,2,25, 20250411,3415,3095,3415,3095,2,6510,00,0.00,N,2,150, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index c0f7c0594088..5f4331bdb1ff 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 +20250416,22900,24150,24400,22850,71371,1683277375,00,0.00,N,5,-1450, 20250415,24350,24000,24500,23500,93318,2253964725,00,0.00,N,2,300, 20250414,24050,24000,24500,23750,88020,2115139725,00,0.00,N,5,-150, 20250411,24200,25100,25350,24050,381165,9391494750,00,0.00,N,5,-150, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index a564fcde908e..9af099d7d42f 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 +20250416,2090,2095,2095,2080,614,1277800,00,0.00,N,3,0, 20250415,2090,2095,2095,2070,1445,3014055,00,0.00,N,2,5, 20250414,2085,2110,2110,2070,1549,3214285,00,0.00,N,2,10, 20250411,2075,2095,2095,2075,4761,9912830,00,0.00,N,3,0, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 32a7eac7e963..156831ec3348 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 +20250416,17490,17350,17850,17270,45597,802712570,00,0.00,N,5,-90, 20250415,17580,17350,17860,17330,49148,867625715,00,0.00,N,2,260, 20250414,17320,17220,17380,16550,53552,919483395,00,0.00,N,2,560, 20250411,16760,16370,16870,16020,60783,997651020,00,0.00,N,2,370, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index 2f9fb8f9778b..73a266e23d59 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 +20250416,4390,4410,4410,4350,56175,245434190,00,0.00,N,5,-30, 20250415,4420,4350,4420,4345,108865,475047691,00,0.00,N,2,40, 20250414,4380,4380,4475,4350,68572,299924599,00,0.00,N,3,0, 20250411,4380,4370,4420,4355,48206,211407239,00,0.00,N,5,-20, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index 4f5ebff29ac4..b2b8dd5f0194 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 +20250416,10290,10290,10300,10280,2424,24951630,00,0.00,N,5,-10, 20250415,10300,10290,10300,10280,4116,42360250,00,0.00,N,3,0, 20250414,10300,10290,10310,10290,7865,80984780,00,0.00,N,2,10, 20250411,10290,10290,10300,10280,15406,158542215,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 1c1e4b4e4ea3..f3925725f40b 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 +20250416,2175,2190,2190,2150,8320,17980245,00,0.00,N,3,0, 20250415,2175,2200,2200,2170,10387,22613570,00,0.00,N,5,-25, 20250414,2200,2200,2200,2180,18835,41103785,00,0.00,N,2,5, 20250411,2195,2195,2195,2180,25266,55177570,00,0.00,N,2,15, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 4df81410e697..2e4ea904989d 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 +20250416,2180,2470,2470,2180,129,284470,00,0.00,N,4,-380, 20250415,2560,2235,2560,2235,206,467235,00,0.00,N,2,325, 20250414,2235,2235,2235,2235,1,2235,00,0.00,N,3,0, 20250411,2235,2235,2235,2235,1,2235,00,0.00,N,2,10, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 63304a7af9d2..888f1715fc36 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 +20250416,2135,2145,2145,2125,6145,13087600,00,0.00,N,5,-5, 20250415,2140,2145,2145,2130,2183,4667380,00,0.00,N,3,0, 20250414,2140,2125,2145,2125,828,1760390,00,0.00,N,5,-5, 20250411,2145,2145,2145,2140,1986,4250085,00,0.00,N,2,15, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 5c1ed14b8664..67e99eb5b3de 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 +20250416,20300,18690,22350,18350,15106401,309562343885,00,0.00,N,2,1610, 20250415,18690,14950,18690,14710,9985616,170750884535,00,0.00,N,1,4310, 20250414,14380,15400,15740,14380,1379969,20752476725,00,0.00,N,5,-1100, 20250411,15480,16300,17100,15450,3511180,57780200705,00,0.00,N,5,-820, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 421f265ad65a..9c7f4681b28d 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 +20250416,2055,2055,2060,2055,12825,26355380,00,0.00,N,3,0, 20250415,2055,2060,2060,2055,20847,42853038,00,0.00,N,3,0, 20250414,2055,2055,2065,2055,12629,25982865,00,0.00,N,5,-5, 20250411,2060,2060,2060,2050,2695,5531363,00,0.00,N,2,5, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index a7ebc9bed9d4..79e357f333fd 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 +20250416,2060,2075,2075,2060,1110,2288680,00,0.00,N,5,-15, 20250415,2075,2065,2075,2060,3023,6236910,00,0.00,N,2,5, 20250414,2070,2075,2075,2060,2138,4429840,00,0.00,N,3,0, 20250411,2070,2075,2075,2065,15871,32837820,00,0.00,N,5,-5, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index a437db293f6f..778b4dbb7a15 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 +20250416,51100,54700,55500,50800,419883,22016292900,00,0.00,N,5,-2700, 20250415,53800,55400,55500,53700,333604,18113253050,00,0.00,N,5,-1500, 20250414,55300,56100,57400,54600,404824,22506191900,00,0.00,N,2,700, 20250411,54600,53000,54600,51100,411734,21779413650,00,0.00,N,3,0, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index ca40ddf5f7af..26052c79f8dd 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 +20250416,2075,2165,2170,2055,505773,1057525060,00,0.00,N,5,-100, 20250415,2175,2165,2190,2145,385307,834372850,00,0.00,N,2,10, 20250414,2165,2205,2220,2160,408657,891687484,00,0.00,N,5,-20, 20250411,2185,2200,2200,2140,449673,976452731,00,0.00,N,5,-25, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index 85a843f3b2d5..53b932a421d6 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 +20250416,8560,8510,8690,8410,41862,358844190,00,0.00,N,2,40, 20250415,8520,8660,8660,8350,20180,171474040,00,0.00,N,5,-140, 20250414,8660,8320,8660,8320,49458,420228850,00,0.00,N,2,360, 20250411,8300,7760,8330,7720,39701,320974220,00,0.00,N,2,460, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index c6ce69aad02b..44704572524e 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 +20250416,4620,4850,5330,4595,3712426,18861525107,00,0.00,N,5,-185, 20250415,4805,5000,5020,4765,643664,3134696590,00,0.00,N,5,-195, 20250414,5000,4620,5270,4580,4859744,24416720959,00,0.00,N,2,500, 20250411,4500,4720,4840,4470,544768,2526593819,00,0.00,N,5,-220, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 7214c9878708..e8a8acfeffbe 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 +20250416,2020,2020,2040,2015,25845,52371415,00,0.00,N,3,0, 20250415,2020,2020,2035,2020,3399,6885145,00,0.00,N,5,-10, 20250414,2030,2030,2030,2025,8063,16336800,00,0.00,N,3,0, 20250411,2030,2030,2030,2015,4328,8769405,00,0.00,N,3,0, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 278ec8a5f326..fb7675c2bebb 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 +20250416,9350,8690,9950,8540,1179150,11019241140,00,0.00,N,2,650, 20250415,8700,8550,8830,8480,181370,1572099710,00,0.00,N,2,150, 20250414,8550,8790,8860,8490,180464,1558106915,00,0.00,N,5,-240, 20250411,8790,8250,8800,8210,282814,2435209805,00,0.00,N,2,430, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 2cd21d8d7a2b..bfdcf4f21a9a 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 +20250416,10280,10650,10770,10250,136625,1436814455,00,0.00,N,5,-530, 20250415,10810,10560,10940,10440,159541,1719384805,00,0.00,N,2,220, 20250414,10590,10730,10730,10500,99026,1049137715,00,0.00,N,2,60, 20250411,10530,10130,10790,10110,183672,1918691390,00,0.00,N,2,210, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 4bb609e6324d..e4fea54b7690 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 +20250416,10920,10890,11440,10870,380917,4253506890,00,0.00,N,5,-70, 20250415,10990,10960,11650,10630,808733,9052364870,00,0.00,N,2,160, 20250414,10830,10900,10990,10590,332094,3586957735,00,0.00,N,2,200, 20250411,10630,9900,11100,9740,918663,9724324425,00,0.00,N,2,640, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 9ebb2989c509..a676f453a5b6 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 +20250416,2025,2025,2025,2020,18560,37510709,00,0.00,N,2,5, 20250415,2020,2030,2030,2005,94030,189962070,00,0.00,N,5,-10, 20250414,2030,2030,2030,2025,19029,38535790,00,0.00,N,3,0, 20250411,2030,2030,2030,2020,13144,26625925,00,0.00,N,2,5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index c5466695f1fb..0a752b2bcff3 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 +20250416,9750,10000,10050,9520,22478,221379480,00,0.00,N,5,-350, 20250415,10100,10000,10100,9700,38641,383151330,00,0.00,N,2,170, 20250414,9930,9750,10050,9750,17177,170319010,00,0.00,N,2,150, 20250411,9780,9550,9800,9470,16889,162233940,00,0.00,N,2,220, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 0288d37532d4..e065932643eb 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 +20250416,3840,3835,3855,3825,78120,300032950,00,0.00,N,2,5, 20250415,3835,3810,3860,3805,113198,434091536,00,0.00,N,2,25, 20250414,3810,3795,3815,3780,132611,504093957,00,0.00,N,2,15, 20250411,3795,3780,3795,3730,150642,567408732,00,0.00,N,2,10, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index 5984d06bd95b..7a68fcab639f 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 +20250416,4745,4785,4785,4630,13380,62999860,00,0.00,N,5,-40, 20250415,4785,4650,4840,4650,10890,51530155,00,0.00,N,2,15, 20250414,4770,4600,4800,4595,18307,86571370,00,0.00,N,2,175, 20250411,4595,4305,4685,4305,17889,80807818,00,0.00,N,2,135, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index cc090e15e426..b2fe1d7bbd65 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 +20250416,5690,5850,6010,5660,1129751,6640751635,00,0.00,N,5,-250, 20250415,5940,5940,6010,5860,909765,5400680045,00,0.00,N,2,20, 20250414,5920,5870,6080,5830,1528524,9122594540,00,0.00,N,2,50, 20250411,5870,5380,6050,5340,2938375,17114717695,00,0.00,N,2,400, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index d9b2e1bf1ace..4172ebb69ad1 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 +20250416,4040,4235,4325,4025,205915,861825429,00,0.00,N,5,-40, 20250415,4080,4000,4125,3875,61139,247364056,00,0.00,N,2,110, 20250414,3970,3900,4000,3845,41402,163191960,00,0.00,N,2,130, 20250411,3840,3810,3840,3710,52603,198572730,00,0.00,N,2,90, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index b0aeead77197..8e10401c05ce 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 +20250416,1141,1152,1161,1138,311547,357661335,00,0.00,N,5,-16, 20250415,1157,1131,1158,1131,427111,490379496,00,0.00,N,2,26, 20250414,1131,1124,1137,1119,367225,414513730,00,0.00,N,2,7, 20250411,1124,1098,1125,1098,364025,405673431,00,0.00,N,2,9, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index b5379a54737f..f33349127e5c 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 +20250416,6910,7100,7110,6880,90050,628655470,00,0.00,N,5,-160, 20250415,7070,7270,7310,7040,193425,1386191685,00,0.00,N,2,60, 20250414,7010,7030,7030,6850,126122,873684530,00,0.00,N,2,20, 20250411,6990,6820,7100,6720,205007,1421344400,00,0.00,N,2,190, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 257ad56b919f..1faaf9025b62 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 +20250416,3075,3025,3150,3000,407557,1247065127,00,0.00,N,2,65, 20250415,3010,3130,3230,3000,621173,1928721999,00,0.00,N,5,-110, 20250414,3120,3045,3280,3040,1883075,5949435975,00,0.00,N,2,90, 20250411,3030,2965,3105,2850,2027216,6108430410,00,0.00,N,2,130, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index b2a5f3f214d9..b04f694fdaa4 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 +20250416,8590,8700,8700,8430,8313,70903450,00,0.00,N,5,-10, 20250415,8600,8530,8650,8360,6261,53611800,00,0.00,N,2,70, 20250414,8530,8500,8540,8350,17556,148561810,00,0.00,N,2,160, 20250411,8370,8110,8500,8110,6970,58077830,00,0.00,N,5,-30, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 41265d62162d..da6f73bf4e79 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 +20250416,14610,15210,15210,14500,63267,940279770,00,0.00,N,5,-600, 20250415,15210,15780,15780,15170,54827,839672695,00,0.00,N,5,-580, 20250414,15790,15560,15900,15010,112134,1739381765,00,0.00,N,2,680, 20250411,15110,13280,15110,13210,138928,1995000740,00,0.00,N,2,1500, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index efeaa7ad2706..da67720a44e8 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 +20250416,9650,9750,10280,9590,6200205,61752399460,00,0.00,N,5,-100, 20250415,9750,9660,10190,9440,3949539,38677209080,00,0.00,N,2,130, 20250414,9620,8630,10120,8630,13427684,129013645840,00,0.00,N,2,1010, 20250411,8610,7530,9240,7510,11500664,99917154720,00,0.00,N,2,910, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index f93c6bcd48f6..9037bc8f3ac4 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 +20250416,2000,2010,2010,1995,54830,109731913,00,0.00,N,5,-5, 20250415,2005,2000,2005,2000,4461,8922415,00,0.00,N,3,0, 20250414,2005,2000,2005,2000,959,1918765,00,0.00,N,3,0, 20250411,2005,2000,2005,2000,1160,2320015,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 7db38d1e5188..162af7db566e 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 +20250416,1997,1996,1997,1991,67605,134905807,00,0.00,N,2,1, 20250415,1996,1997,1998,1995,15864,31672603,00,0.00,N,5,-1, 20250414,1997,1997,1998,1996,11305,22575896,00,0.00,N,2,1, 20250411,1996,1996,1996,1993,9594,19142970,00,0.00,N,3,0, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index 34b4e9d2a0a4..554afce61b3b 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 +20250416,15350,15340,15400,15110,30898,473426125,00,0.00,N,2,300, 20250415,15050,14810,15090,14760,12914,193322685,00,0.00,N,2,240, 20250414,14810,15350,15350,14610,32092,476869185,00,0.00,N,5,-340, 20250411,15150,15070,15450,15030,32906,500131160,00,0.00,N,2,60, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index f4c43e59393e..5d8286e95f46 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 +20250416,16890,17880,17900,16860,129446,2246338955,00,0.00,N,5,-630, 20250415,17520,17200,19030,17050,1047424,19000550870,00,0.00,N,2,660, 20250414,16860,16600,17100,16360,107707,1804028205,00,0.00,N,2,210, 20250411,16650,18090,18100,16470,466342,8009948520,00,0.00,N,2,850, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index d93b07b1a9e4..cce39de8b995 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 +20250416,20100,20500,21500,20100,16564,341696800,00,0.00,N,5,-600, 20250415,20700,20900,21050,20650,19222,400920925,00,0.00,N,5,-100, 20250414,20800,20850,20950,20000,36177,739891475,00,0.00,N,2,250, 20250411,20550,19050,20950,18640,67592,1374552805,00,0.00,N,2,1560, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index 6e44296ddae1..99df5091a97c 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 +20250416,2085,2090,2090,2080,5960,12400315,00,0.00,N,3,0, 20250415,2085,2090,2090,2075,7561,15743694,00,0.00,N,2,5, 20250414,2080,2085,2085,2075,10003,20818375,00,0.00,N,3,0, 20250411,2080,2085,2085,2055,21368,44138340,00,0.00,N,3,0, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index f87745c53c45..540ede1c3ef7 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 +20250416,2025,2015,2025,2015,12228,24690964,00,0.00,N,3,0, 20250415,2025,2010,2025,2010,13227,26743445,00,0.00,N,3,0, 20250414,2025,2020,2025,2015,8369,16877069,00,0.00,N,2,5, 20250411,2020,2010,2020,2010,15022,30267240,00,0.00,N,2,5, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index 4ce89a74d5ea..ad63b9c34a85 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 +20250416,50400,53500,53600,50300,346803,17931427400,00,0.00,N,5,-1400, 20250415,51800,49700,56900,49250,1469648,77766123825,00,0.00,N,2,4150, 20250414,47650,46350,48300,45700,303978,14345820875,00,0.00,N,2,2350, 20250411,45300,42550,45400,42550,234069,10320717075,00,0.00,N,2,1750, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index 195e9fd3d34a..7058b76bd60c 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 +20250416,2095,2105,2110,2080,6340,13215291,00,0.00,N,2,5, 20250415,2090,2100,2100,2085,2291,4786395,00,0.00,N,3,0, 20250414,2090,2095,2095,2080,3086,6427930,00,0.00,N,3,0, 20250411,2090,2095,2095,2075,3242,6753900,00,0.00,N,3,0, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 5961973543ca..5d76bbc15201 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 -20250415,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250416,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250415,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250414,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250411,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250410,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index 7eca45e7ef7e..f0b63b77d3d5 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 +20250416,24000,24900,25000,23800,66972,1629633725,00,0.00,N,5,-450, 20250415,24450,24200,25050,23950,76694,1885418050,00,0.00,N,2,300, 20250414,24150,24050,24150,23650,73381,1756026525,00,0.00,N,2,700, 20250411,23450,20800,23750,20800,145800,3308146775,00,0.00,N,2,2050, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 4340d33266be..f2767ba401f6 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 +20250416,2050,2050,2050,2040,4953,10124900,00,0.00,N,3,0, 20250415,2050,2045,2060,2045,2058,4218145,00,0.00,N,5,-10, 20250414,2060,2055,2060,2045,1942,3980870,00,0.00,N,3,0, 20250411,2060,2055,2060,2050,2580,5298860,00,0.00,N,2,5, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 6c87988146d7..0527bb03f4e6 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 +20250416,16080,16140,17100,16000,3492501,57481222710,00,0.00,N,2,30, 20250415,16050,16380,16430,15690,2379374,38158344500,00,0.00,N,5,-480, 20250414,16530,14430,17140,14390,12973041,210000757565,00,0.00,N,2,2230, 20250411,14300,14010,14480,13700,1536974,21753941885,00,0.00,N,2,80, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index b7ac134014d2..ecb3c29b63f9 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 +20250416,53400,54500,54700,53400,16121,869113700,00,0.00,N,5,-1100, 20250415,54500,54400,55000,54200,16736,913475150,00,0.00,N,2,1100, 20250414,53400,53700,53800,52900,10509,560819400,00,0.00,N,2,600, 20250411,52800,50800,52800,50800,14994,778484200,00,0.00,N,2,1000, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 259dabae2b46..355e7f4d0bb1 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 +20250416,14360,14860,14860,14350,88020,1288961880,00,0.00,N,5,-220, 20250415,14580,14530,14670,14310,61556,891445090,00,0.00,N,5,-120, 20250414,14700,14650,14870,14340,79023,1153280315,00,0.00,N,2,580, 20250411,14120,13250,14260,13210,127436,1778117505,00,0.00,N,2,620, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index ce74a0a66760..29a35da24952 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 -20250415,14400,14600,14600,14600,0,0,00,0.00,Y,5,-200, +20250416,14200,14400,14400,14400,0,0,00,0.00,Y,5,-200, +20250415,14400,14400,14400,14400,0,0,00,0.00,Y,3,-200, 20250414,14600,14600,14600,14600,0,0,00,0.00,Y,3,-200, 20250411,14800,14800,14800,14800,0,0,00,0.00,N,3,-200, 20250410,15000,15000,15000,15000,0,0,00,0.00,N,3,-200, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 1d5c561f43bc..bfb89b3e3d92 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 +20250416,2300,2260,2350,2260,239801,554688571,00,0.00,N,2,35, 20250415,2265,2215,2290,2215,179785,408331825,00,0.00,N,2,35, 20250414,2230,2180,2260,2180,124427,278211196,00,0.00,N,2,30, 20250411,2200,2170,2200,2125,157821,341632745,00,0.00,N,2,30, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 3f3f649b1b6e..471971dbb463 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 +20250416,2115,2125,2125,2110,5751,12135285,00,0.00,N,5,-10, 20250415,2125,2120,2125,2105,6742,14265185,00,0.00,N,2,10, 20250414,2115,2095,2115,2095,5123,10788850,00,0.00,N,5,-5, 20250411,2120,2110,2120,2110,3194,6739350,00,0.00,N,2,15, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 245c7eb83f30..e26264cd2878 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 +20250416,12400,12900,13000,12100,2557,31983070,00,0.00,N,5,-200, 20250415,12600,12980,12980,12260,2955,37017620,00,0.00,N,3,0, 20250414,12600,13100,13100,12250,2313,28887130,00,0.00,N,5,-200, 20250411,12800,12500,13340,12500,2076,26977930,00,0.00,N,2,600, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 6a440ad36290..b24874f862ae 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 +20250416,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250415,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250414,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250411,14500,14500,14500,14500,100,1450000,00,0.00,N,5,-500, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index 1c816f1d695b..58dc2e377ca8 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 +20250416,40550,42250,42350,40100,244086,10003180725,00,0.00,N,5,-1050, 20250415,41600,42900,42900,41250,313184,13092947350,00,0.00,N,5,-1100, 20250414,42700,43000,44150,42100,286982,12327293100,00,0.00,N,2,1100, 20250411,41600,39400,41650,39100,311020,12617616325,00,0.00,N,2,1300, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 2f8450a18ed3..93fcf592969e 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 +20250416,9030,9230,9480,9030,48065,440535385,00,0.00,N,5,-200, 20250415,9230,9080,9300,8950,44730,408726240,00,0.00,N,2,170, 20250414,9060,8920,9170,8920,38329,346421640,00,0.00,N,2,160, 20250411,8900,8800,8990,8620,45998,405491725,00,0.00,N,2,80, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index bfcdf3cf379d..4996decfe023 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 +20250416,3090,3070,3160,3070,211473,661552365,00,0.00,N,2,25, 20250415,3065,2965,3070,2940,162034,486311137,00,0.00,N,2,120, 20250414,2945,2805,2950,2780,219734,628968849,00,0.00,N,2,135, 20250411,2810,2840,2840,2770,99060,277452015,00,0.00,N,3,0, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index f3ed3ac073f4..0782274aca98 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 +20250416,16620,17000,17460,16620,174831,2982559515,00,0.00,N,5,-370, 20250415,16990,16280,19000,15780,903085,15989731055,00,0.00,N,2,880, 20250414,16110,15750,16500,15430,100868,1606802000,00,0.00,N,2,690, 20250411,15420,14330,15500,14330,68304,1033153630,00,0.00,N,2,720, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 680b4eb8f7a7..cf7d9f8c1020 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 +20250416,5140,5540,5560,5060,2138813,11322984525,00,0.00,N,5,-680, 20250415,5820,4805,6280,4560,34646283,197887587925,00,0.00,N,2,985, 20250414,4835,4675,5100,4605,3025431,14695294532,00,0.00,N,2,75, 20250411,4760,4805,4925,4550,2397150,11380047889,00,0.00,N,5,-270, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 4340217cdda5..98f2707b62a1 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 +20250416,2080,2080,2090,2070,31279,64931070,00,0.00,N,3,0, 20250415,2080,2080,2085,2075,17679,36769780,00,0.00,N,3,0, 20250414,2080,2090,2095,2075,38733,80692745,00,0.00,N,3,0, 20250411,2080,2075,2090,2075,23117,48026945,00,0.00,N,2,5, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 2bb8188179bb..d411ac5eb5d9 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 +20250416,2060,2065,2065,2045,2018,4126980,00,0.00,N,2,5, 20250415,2055,2040,2060,2040,1484,3040605,00,0.00,N,5,-10, 20250414,2065,2060,2065,2025,3533,7231630,00,0.00,N,2,5, 20250411,2060,2055,2060,2055,242,497820,00,0.00,N,2,5, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index dc2655cb3e31..e1587d105b71 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 +20250416,2125,2135,2135,2110,1036,2187235,00,0.00,N,5,-5, 20250415,2130,2125,2145,2105,2113,4497055,00,0.00,N,2,10, 20250414,2120,2125,2125,2100,2188,4624645,00,0.00,N,2,5, 20250411,2115,2130,2135,2100,2847,6058270,00,0.00,N,5,-20, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index 513a6b5fad56..c93b14c75bc8 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 +20250416,14450,14710,14880,14140,55929,808216685,00,0.00,N,5,-210, 20250415,14660,14670,14700,14400,47603,695635935,00,0.00,N,2,230, 20250414,14430,14330,14660,14260,46435,670416285,00,0.00,N,2,160, 20250411,14270,13600,14300,13190,90473,1247847905,00,0.00,N,2,570, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index 5019b8e2c416..b8c4f262a016 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 +20250416,13000,13980,14570,12920,357778,4969158670,00,0.00,N,5,-440, 20250415,13440,13850,13860,13400,22378,303847450,00,0.00,N,5,-410, 20250414,13850,13290,13850,12910,38237,516401275,00,0.00,N,2,890, 20250411,12960,12040,12970,12030,31147,394198290,00,0.00,N,2,460, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index 685286b2ceda..d2cf3841816c 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 +20250416,6370,6510,6560,6360,43849,283454750,00,0.00,N,5,-130, 20250415,6500,6580,6580,6310,37139,239975690,00,0.00,N,2,100, 20250414,6400,6300,6430,6250,40941,260528630,00,0.00,N,2,180, 20250411,6220,6160,6260,6070,67431,416436350,00,0.00,N,5,-50, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 6c7064fbd39b..eb273d36da33 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 +20250416,3965,3910,4010,3860,294818,1165495200,00,0.00,N,2,55, 20250415,3910,3935,3950,3845,235702,914501155,00,0.00,N,2,10, 20250414,3900,4115,4195,3855,990761,3950681401,00,0.00,N,5,-215, 20250411,4115,3940,4890,3810,2039733,9030853248,00,0.00,N,2,215, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index 479a17e0db19..a0e07a61c4fa 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 +20250416,6120,6310,6310,6120,18043,111917765,00,0.00,N,5,-160, 20250415,6280,6160,6300,6160,28101,175426765,00,0.00,N,2,140, 20250414,6140,6140,6150,6080,29464,180131190,00,0.00,N,2,60, 20250411,6080,6070,6120,6020,27274,165028925,00,0.00,N,2,10, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 935fc3f6ce1d..de3427cb84ef 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 +20250416,8830,9000,9050,8770,121193,1081484565,00,0.00,N,2,10, 20250415,8820,8860,8860,8600,113904,994375520,00,0.00,N,2,150, 20250414,8670,8510,8670,8510,57468,494895075,00,0.00,N,2,230, 20250411,8440,8700,8790,8040,135052,1150515485,00,0.00,N,5,-360, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index 41132e58e565..da604745b41e 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 +20250416,5470,4865,5900,4805,13113846,71536447196,00,0.00,N,2,600, 20250415,4870,4655,4920,4530,2352966,11245460110,00,0.00,N,2,170, 20250414,4700,4525,4760,4470,2735627,12660563877,00,0.00,N,2,15, 20250411,4685,4240,5150,4140,15474059,72679467310,00,0.00,N,2,670, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 6ca1269a6b33..87d2bb0cdb42 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 +20250416,17220,17900,18060,17220,434165,7695912320,00,0.00,N,5,-1000, 20250415,18220,18020,18230,17650,744420,13313247765,00,0.00,N,2,130, 20250414,18090,19600,19600,17870,1957947,36301761240,00,0.00,N,2,440, 20250411,17650,15980,17650,15460,1869146,31303005175,00,0.00,N,1,4070, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index d0e2f7d65e21..8aea4fdd81d7 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 +20250416,11900,12300,12370,11900,75735,913176930,00,0.00,N,5,-460, 20250415,12360,12050,12680,11770,141954,1735005590,00,0.00,N,2,460, 20250414,11900,11910,11920,11590,80821,953583740,00,0.00,N,2,280, 20250411,11620,10880,11700,10650,73232,822389905,00,0.00,N,2,630, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index a646dc726119..c44cb31bf9ae 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 +20250416,9450,9350,9760,9220,61052,581603670,00,0.00,N,2,70, 20250415,9380,9340,9440,9250,25724,239892030,00,0.00,N,2,70, 20250414,9310,9220,9420,9200,38571,358572270,00,0.00,N,2,90, 20250411,9220,8530,9220,8450,59302,524460470,00,0.00,N,2,520, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index d2f254875972..5db4f65efcae 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 +20250416,16200,15960,17430,15760,824509,13807380860,00,0.00,N,2,150, 20250415,16050,15930,16920,14730,1356891,22184247790,00,0.00,N,2,300, 20250414,15750,14700,16680,14220,1116427,17673449765,00,0.00,N,2,1270, 20250411,14480,14200,14720,13650,188816,2709394890,00,0.00,N,2,770, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index a32bba9c517f..a620bc964b5e 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 +20250416,2010,2005,2010,2000,27932,55864225,00,0.00,N,3,0, 20250415,2010,2005,2010,2005,9146,18379950,00,0.00,N,3,0, 20250414,2010,2015,2015,2005,3459,6951005,00,0.00,N,3,0, 20250411,2010,2010,2010,2000,8390,16848660,00,0.00,N,3,0, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index d6b102dbc10b..8b9d6b5698e1 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 +20250416,19930,20150,20400,19850,20907,418999480,00,0.00,N,5,-270, 20250415,20200,19590,20450,19540,38903,777031550,00,0.00,N,2,470, 20250414,19730,18650,19750,18640,40782,788095290,00,0.00,N,2,1270, 20250411,18460,17700,18650,17700,42966,785436740,00,0.00,N,2,310, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 1e635501eda3..fac8cc60f824 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 +20250416,8550,8810,8960,8490,137529,1200721950,00,0.00,N,5,-260, 20250415,8810,8750,8870,8540,157250,1367364785,00,0.00,N,2,50, 20250414,8760,8970,8990,8410,257454,2218869755,00,0.00,N,5,-210, 20250411,8970,7410,9370,7250,1715309,15253530880,00,0.00,N,2,1560, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 57053f5b2d65..0c795d6a927a 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 +20250416,13040,13050,13170,12990,2985,39078720,00,0.00,N,5,-10, 20250415,13050,12990,13180,12990,4714,61708820,00,0.00,N,2,60, 20250414,12990,12980,13200,12880,10851,141021790,00,0.00,N,2,20, 20250411,12970,12920,13030,12900,3008,38932105,00,0.00,N,5,-70, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index 94205faa42f5..7226aac5e55a 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 +20250416,8580,8440,9120,8340,5164163,45158614945,00,0.00,N,2,300, 20250415,8280,8360,8480,8050,741842,6109444005,00,0.00,N,2,40, 20250414,8240,8480,8690,8200,2774687,23490569595,00,0.00,N,2,130, 20250411,8110,7820,8350,7800,2710846,22129434430,00,0.00,N,2,320, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 1c2f82d0653a..81ca4446c8c6 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 +20250416,49250,50100,50500,48850,90876,4519275425,00,0.00,N,5,-850, 20250415,50100,49950,50700,48500,132802,6637798000,00,0.00,N,2,300, 20250414,49800,47250,49900,47050,240412,11770469350,00,0.00,N,2,3600, 20250411,46200,45450,46450,44900,116638,5328946225,00,0.00,N,5,-350, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index ec0cf3bb1c26..d0e7edbf9271 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 +20250416,3200,3250,3260,3185,114005,367423383,00,0.00,N,5,-35, 20250415,3235,3215,3265,3155,133551,429410185,00,0.00,N,2,35, 20250414,3200,3095,3300,3085,191733,614819292,00,0.00,N,2,105, 20250411,3095,2995,3130,2975,119363,366093855,00,0.00,N,2,90, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index ec2f8bb79ff3..8bb68f342ba2 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 +20250416,15230,15600,16390,15200,3213797,51210629735,00,0.00,N,5,-110, 20250415,15340,15990,17000,15160,5891265,95196816665,00,0.00,N,2,690, 20250414,14650,14770,15120,14450,1126489,16645801995,00,0.00,N,5,-110, 20250411,14760,14190,15000,14030,1522179,22177054095,00,0.00,N,2,10, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 7d6ff62e75c7..8c366313efc4 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 +20250416,9790,10170,10220,9760,171230,1715550000,00,0.00,N,5,-420, 20250415,10210,10270,10280,10020,237229,2411229255,00,0.00,N,2,310, 20250414,9900,9640,9930,9570,205558,2012960645,00,0.00,N,2,320, 20250411,9580,9030,9580,8950,178910,1669068910,00,0.00,N,2,420, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 6aab095d0e58..e7eeb2604761 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 +20250416,12280,12460,12470,12280,24242,299088090,00,0.00,N,5,-190, 20250415,12470,12290,12480,12050,22085,270906120,00,0.00,N,2,230, 20250414,12240,12030,12310,12020,25357,309074235,00,0.00,N,2,240, 20250411,12000,11300,12000,11200,30904,362324120,00,0.00,N,2,580, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 8e424675c32d..758c23aa35e9 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 +20250416,2095,2115,2115,2095,333,697895,00,0.00,N,5,-5, 20250415,2100,2115,2115,2100,3283,6915295,00,0.00,N,5,-5, 20250414,2105,2115,2115,2100,40383,84828665,00,0.00,N,2,5, 20250411,2100,2115,2115,2095,1639,3456800,00,0.00,N,5,-15, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 4fa1e7c13bc5..bfa2a6069004 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 +20250416,3180,3270,3270,3150,158588,505285478,00,0.00,N,5,-95, 20250415,3275,3250,3290,3175,156167,504387927,00,0.00,N,2,50, 20250414,3225,3120,3225,3055,201466,637700009,00,0.00,N,2,190, 20250411,3035,2880,3065,2860,181225,537881711,00,0.00,N,2,100, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index e26b92ef02b1..c6c00151e7ef 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 +20250416,5600,5650,5650,5510,34583,192614780,00,0.00,N,5,-50, 20250415,5650,5550,5650,5380,46435,257643280,00,0.00,N,2,90, 20250414,5560,5500,5560,5450,56791,312314220,00,0.00,N,2,20, 20250411,5540,5030,5720,4960,174896,949791930,00,0.00,N,2,510, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 57a6a8204916..469c4f3fa039 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 +20250416,1990,1986,1991,1986,8407,16716928,00,0.00,N,2,1, 20250415,1989,1991,1991,1989,10176,20249944,00,0.00,N,5,-2, 20250414,1991,1993,1993,1985,16338,32478344,00,0.00,N,2,1, 20250411,1990,1990,1992,1987,10061,20017694,00,0.00,N,2,2, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 97b09e8b79a0..68049ffd1092 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 +20250416,2085,2105,2115,2080,1207,2520295,00,0.00,N,3,0, 20250415,2085,2075,2090,2075,674,1400430,00,0.00,N,2,10, 20250414,2075,2080,2110,2075,1092,2270520,00,0.00,N,5,-5, 20250411,2080,2105,2105,2080,1277,2680395,00,0.00,N,5,-20, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 7590a12f0e30..5bed4025a0e7 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 +20250416,9500,8190,10110,7840,13149413,121924075680,00,0.00,N,2,1500, 20250415,8000,6410,8300,6310,5771103,43388389405,00,0.00,N,2,1600, 20250414,6400,6400,6680,6070,255018,1636232870,00,0.00,N,2,140, 20250411,6260,6020,6370,5970,132687,819341835,00,0.00,N,2,190, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 2077f9629700..ac3b257eafcc 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 +20250416,8690,8870,9020,8590,173817,1523476800,00,0.00,N,5,-360, 20250415,9050,8910,9270,8750,470126,4252567130,00,0.00,N,2,260, 20250414,8790,8840,8930,8720,171844,1508367965,00,0.00,N,2,10, 20250411,8780,8670,9080,8500,494917,4351028420,00,0.00,N,2,110, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 21403fb62b88..dfd9b0027e28 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 +20250416,19100,20250,20300,19040,1060904,20852275360,00,0.00,N,5,-1000, 20250415,20100,19430,21000,19200,3212061,64639130260,00,0.00,N,2,920, 20250414,19180,19390,19440,18890,1017763,19540293300,00,0.00,N,2,480, 20250411,18700,17310,18780,17150,1684423,30593252705,00,0.00,N,2,950, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index bb9c58d8594b..d7256e2cef6c 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 +20250416,13990,14650,14680,13990,82145,1177468665,00,0.00,N,5,-540, 20250415,14530,14430,16300,13990,530213,7989619820,00,0.00,N,2,100, 20250414,14430,14000,14950,13670,329925,4767241105,00,0.00,N,2,770, 20250411,13660,13880,13960,13460,97908,1331499740,00,0.00,N,5,-260, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 6df65902490b..a1ac928f8bba 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 +20250416,1991,1998,1998,1990,8455,16834609,00,0.00,N,5,-3, 20250415,1994,2005,2005,1987,20610,41008908,00,0.00,N,5,-3, 20250414,1997,1996,1999,1995,5918,11809430,00,0.00,N,2,1, 20250411,1996,1999,1999,1991,5012,9986275,00,0.00,N,3,0, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 3156813cde3b..b440f9f01a93 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 +20250416,2100,2110,2110,2095,1722,3615265,00,0.00,N,5,-10, 20250415,2110,2100,2115,2100,2478,5220825,00,0.00,N,5,-5, 20250414,2115,2095,2115,2095,2402,5051940,00,0.00,N,3,0, 20250411,2115,2115,2115,2100,1155,2433170,00,0.00,N,2,5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index c52bd5139529..77d06abb8a59 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 +20250416,2060,2040,2065,2025,80504,164910545,00,0.00,N,2,20, 20250415,2040,2040,2050,1995,98495,199687999,00,0.00,N,3,0, 20250414,2040,2000,2060,1986,143383,290688214,00,0.00,N,2,43, 20250411,1997,1997,2000,1980,199205,395249554,00,0.00,N,3,0, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 6c7976ab5f9b..3f3aa04cfcc2 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 +20250416,2085,2105,2105,2085,17,35535,00,0.00,N,2,5, 20250415,2080,2100,2100,2080,1901,3957460,00,0.00,N,5,-20, 20250414,2100,2095,2100,2095,1387,2911245,00,0.00,N,2,5, 20250411,2095,2090,2100,2090,1468,3068185,00,0.00,N,2,5, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 422ae75e6145..f11f9ab59970 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 +20250416,2105,2110,2110,2090,3292,6888825,00,0.00,N,5,-5, 20250415,2110,2110,2115,2090,5061,10626100,00,0.00,N,3,0, 20250414,2110,2100,2110,2095,8959,18810985,00,0.00,N,2,10, 20250411,2100,2095,2105,2095,2739,5747405,00,0.00,N,2,5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index cb1ea46c001b..bb2789f6ec6f 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 +20250416,923,943,947,910,117373,108362737,00,0.00,N,5,-2, 20250415,925,920,936,912,130149,120299757,00,0.00,N,2,5, 20250414,920,897,924,897,105619,96483424,00,0.00,N,2,23, 20250411,897,890,900,883,73629,65684044,00,0.00,N,2,9, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 8efe0434966e..087d7fb5cec8 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 +20250416,1999,1995,2000,1991,4229,8432012,00,0.00,N,5,-6, 20250415,2005,1997,2010,1993,19041,38065634,00,0.00,N,2,6, 20250414,1999,1999,2005,1994,17292,34550751,00,0.00,N,3,0, 20250411,1999,2000,2000,1995,7952,15888088,00,0.00,N,5,-1, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 9b49f7ba94e2..cb71e56aa3f6 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 +20250416,2000,2000,2005,1996,10509,21001120,00,0.00,N,5,-5, 20250415,2005,2010,2010,1993,22479,44971383,00,0.00,N,5,-5, 20250414,2010,2005,2010,2000,7608,15228310,00,0.00,N,2,5, 20250411,2005,2000,2005,1998,4789,9587888,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 88c3a55a7b6e..bccedda4a37b 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 +20250416,2100,2110,2130,2100,3028,6380770,00,0.00,N,5,-30, 20250415,2130,2110,2130,2110,2264,4813780,00,0.00,N,2,20, 20250414,2110,2125,2125,2100,3643,7700620,00,0.00,N,5,-15, 20250411,2125,2125,2125,2100,799,1689875,00,0.00,N,3,0, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index c939f8a864fe..b5db85ae7a0c 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 +20250416,4950,4750,5600,4690,729978,3785636998,00,0.00,N,2,225, 20250415,4725,4705,4740,4655,26278,123324743,00,0.00,N,2,20, 20250414,4705,4570,4705,4565,26234,121628155,00,0.00,N,2,105, 20250411,4600,4670,4670,4580,19839,91575545,00,0.00,N,5,-70, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 951b144d7f9d..b8d89eebf52f 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 +20250416,2120,2115,2125,2115,2040,4314665,00,0.00,N,2,10, 20250415,2110,2110,2125,2110,3409,7214190,00,0.00,N,5,-10, 20250414,2120,2155,2155,2110,6037,12854245,00,0.00,N,3,0, 20250411,2120,2105,2125,2105,5261,11157735,00,0.00,N,5,-5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 3dc12998a151..9ebf11f60a90 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 +20250416,2030,2025,2030,2020,16501,33445105,00,0.00,N,2,10, 20250415,2020,2010,2020,2010,1207,2428090,00,0.00,N,2,10, 20250414,2010,2020,2025,2005,544,1097090,00,0.00,N,5,-10, 20250411,2020,2015,2020,2010,1774,3570790,00,0.00,N,2,5, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 22cd02fa929b..e2ce2a3ccb7d 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 +20250416,5670,5670,5850,5600,62015,356591300,00,0.00,N,3,0, 20250415,5670,5520,5730,5520,36500,206719760,00,0.00,N,2,80, 20250414,5590,5410,5610,5330,60404,331430265,00,0.00,N,2,220, 20250411,5370,5260,5430,5220,42247,224426820,00,0.00,N,2,50, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index d542ae1db575..be17e0ff6b46 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 +20250416,2055,2045,2055,2045,539,1102520,00,0.00,N,3,0, 20250415,2055,2045,2055,2040,1117,2289565,00,0.00,N,3,0, 20250414,2055,2040,2055,2040,554,1133060,00,0.00,N,3,0, 20250411,2055,2050,2055,2040,3677,7536125,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 0a947b546741..159b2b81744e 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 +20250416,1992,1993,1994,1984,10261,20404968,00,0.00,N,5,-1, 20250415,1993,1990,1995,1986,15554,30947043,00,0.00,N,5,-1, 20250414,1994,1995,1995,1985,27603,54881337,00,0.00,N,2,4, 20250411,1990,1995,1995,1982,6428,12751265,00,0.00,N,2,1, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index d37bc2008ed8..c801acb45a45 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 +20250416,1992,2005,2005,1990,7397,14750244,00,0.00,N,5,-3, 20250415,1995,2005,2005,1988,12853,25585491,00,0.00,N,2,6, 20250414,1989,1995,1995,1982,14469,28785501,00,0.00,N,5,-6, 20250411,1995,1998,1998,1988,4241,8436046,00,0.00,N,2,3, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index f9893a01543b..5d58c8974374 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 +20250416,2020,2010,2020,2000,6577,13174590,00,0.00,N,3,0, 20250415,2020,2010,2025,2005,6820,13690214,00,0.00,N,2,10, 20250414,2010,2010,2025,2010,1531,3092235,00,0.00,N,5,-10, 20250411,2020,2015,2020,2010,1141,2299820,00,0.00,N,2,10, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index bfe6967e366e..2b6cdf720dc5 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 +20250416,24300,23400,25000,23150,262201,6416870800,00,0.00,N,2,1000, 20250415,23300,24450,26200,23250,209837,5026792775,00,0.00,N,5,-650, 20250414,23950,24350,24450,23100,97997,2344197700,00,0.00,N,5,-400, 20250411,24350,24000,24900,23700,106301,2572545550,00,0.00,N,5,-350, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 6c2bccc6b6ab..1def270985d8 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 +20250416,8780,8960,9070,8750,131902,1179295405,00,0.00,N,5,-120, 20250415,8900,8480,9320,8480,715332,6456078160,00,0.00,N,2,360, 20250414,8540,8370,8630,8360,89349,759877130,00,0.00,N,2,220, 20250411,8320,7860,8370,7860,119885,979004320,00,0.00,N,2,270, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 6df0f9dcb00b..bcd599531924 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 +20250416,1995,2005,2005,1991,6991,13937106,00,0.00,N,5,-4, 20250415,1999,2000,2000,1991,11650,23290081,00,0.00,N,5,-1, 20250414,2000,1998,2000,1995,3677,7343640,00,0.00,N,2,3, 20250411,1997,1999,1999,1989,1853,3693489,00,0.00,N,5,-3, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index f5fa5e008e57..dc1a9b97550a 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 +20250416,5200,5100,5490,5010,865231,4559345135,00,0.00,N,2,110, 20250415,5090,5200,5210,5020,416655,2123025950,00,0.00,N,5,-140, 20250414,5230,4790,5230,4735,785621,3971186854,00,0.00,N,2,440, 20250411,4790,4530,4975,4525,898528,4272166388,00,0.00,N,2,70, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 0640baf5dbd7..6c88ec41bc79 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 +20250416,2090,2090,2100,2070,1494,3108040,00,0.00,N,2,10, 20250415,2080,2060,2095,2060,1747,3634065,00,0.00,N,2,15, 20250414,2065,2070,2100,2055,3810,7882600,00,0.00,N,5,-20, 20250411,2085,2080,2085,2080,2607,5434270,00,0.00,N,2,5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index e69bcaecf34c..64a8836c3642 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 +20250416,2115,2120,2140,2110,1333,2818605,00,0.00,N,5,-10, 20250415,2125,2135,2135,2115,772,1642170,00,0.00,N,5,-10, 20250414,2135,2105,2140,2105,2557,5424475,00,0.00,N,3,0, 20250411,2135,2135,2135,2105,1331,2840500,00,0.00,N,3,0, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index bc5b95e41545..75ee98171110 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 +20250416,13890,14280,14320,13880,74533,1049238035,00,0.00,N,5,-380, 20250415,14270,14310,14390,14130,128954,1837024875,00,0.00,N,2,20, 20250414,14250,14350,14400,14100,107097,1524872630,00,0.00,N,2,30, 20250411,14220,13900,14310,13850,183410,2586437620,00,0.00,N,2,200, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 5f8a770326aa..f48fde23a1ff 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 +20250416,2110,2120,2120,2105,6764,14271930,00,0.00,N,5,-10, 20250415,2120,2115,2125,2105,2990,6303200,00,0.00,N,2,5, 20250414,2115,2110,2125,2105,4751,10029640,00,0.00,N,2,5, 20250411,2110,2120,2125,2110,3036,6443190,00,0.00,N,5,-15, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index cb82c179d2be..f1e712e5cf88 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 +20250416,2125,2125,2125,2120,1810,3840505,00,0.00,N,5,-5, 20250415,2130,2120,2130,2120,7000,14872485,00,0.00,N,2,10, 20250414,2120,2095,2140,2095,1656,3499430,00,0.00,N,2,10, 20250411,2110,2100,2145,2100,3906,8247315,00,0.00,N,2,10, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index fb979e9c2e59..eb9425c138d2 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 +20250416,26200,27500,27500,26150,190474,5110045025,00,0.00,N,5,-650, 20250415,26850,26250,26900,25750,323154,8539391675,00,0.00,N,2,750, 20250414,26100,25800,26150,25100,283020,7293602900,00,0.00,N,2,1650, 20250411,24450,21100,24850,21100,555308,13212541675,00,0.00,N,2,2750, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 986c1b8201f4..76255a83e3b0 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 +20250416,15490,15220,16080,14460,3938081,60098270855,00,0.00,N,5,-310, 20250415,15800,13120,15860,12870,9085428,133122173855,00,0.00,N,2,2930, 20250414,12870,13500,13510,12220,583128,7422553370,00,0.00,N,5,-410, 20250411,13280,12930,14310,12930,2604881,35845016315,00,0.00,N,2,330, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 239ccd958ac9..91708bf1d6c5 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 +20250416,28800,28450,28850,28000,53442,1517689400,00,0.00,N,2,800, 20250415,28000,27500,28300,27500,28550,796731950,00,0.00,N,2,550, 20250414,27450,27500,27650,27250,19907,547268325,00,0.00,N,2,50, 20250411,27400,26950,27550,26950,22848,622420900,00,0.00,N,3,0, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index ef12abe0edac..59cecd1ac1b9 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 +20250416,12180,11880,12930,11790,548248,6838336330,00,0.00,N,2,110, 20250415,12070,11790,12640,11650,733607,8955178260,00,0.00,N,2,310, 20250414,11760,11620,11870,11290,294911,3433698785,00,0.00,N,2,240, 20250411,11520,10050,11920,10040,622054,6959302940,00,0.00,N,2,1210, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 26ce5f468122..1b95937276d8 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 +20250416,5240,5400,5410,5230,14920,78844600,00,0.00,N,5,-160, 20250415,5400,5360,5410,5320,18123,97189740,00,0.00,N,2,50, 20250414,5350,5320,5520,5210,38181,204415450,00,0.00,N,2,200, 20250411,5150,5110,5170,5020,10423,53326320,00,0.00,N,2,10, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index 4d28e4e3e407..f4f95963c702 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 +20250416,26600,27350,28400,26500,781201,21467229525,00,0.00,N,5,-750, 20250415,27350,28150,28400,27050,604313,16639031175,00,0.00,N,5,-800, 20250414,28150,28150,28800,27450,626360,17672571875,00,0.00,N,2,250, 20250411,27900,25350,27900,25250,865995,23434617750,00,0.00,N,2,2050, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 5abb717713b2..70cfdc836367 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 +20250416,17150,18500,18500,16940,271531,4799610445,00,0.00,N,5,-370, 20250415,17520,17460,17900,17170,215904,3776794790,00,0.00,N,2,400, 20250414,17120,17100,17700,16880,462540,7997310930,00,0.00,N,2,1100, 20250411,16020,14850,16900,14840,973493,15775461080,00,0.00,N,2,1780, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 2867b206b94f..e31ed677c220 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 +20250416,22750,23800,24300,22700,546125,12858785250,00,0.00,N,5,-1500, 20250415,24250,25400,25850,23900,861006,21244190250,00,0.00,N,2,50, 20250414,24200,23950,25400,23300,1323723,32352413800,00,0.00,N,2,50, 20250411,24150,22600,25000,22050,3828486,91269326275,00,0.00,N,2,3100, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 4fee78ac488b..de2d2e96300e 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 +20250416,15450,16480,16630,15400,428366,6946141385,00,0.00,N,5,-550, 20250415,16000,16290,16360,15900,336324,5402606325,00,0.00,N,5,-380, 20250414,16380,14150,18240,13810,6574524,109806928945,00,0.00,N,2,1630, 20250411,14750,12140,15240,12060,4137828,58750812030,00,0.00,N,2,2620, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 413fa944611e..58c63c436048 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 +20250416,2245,2205,2255,2170,81170,179939215,00,0.00,N,2,35, 20250415,2210,2225,2255,2180,163885,361641209,00,0.00,N,5,-30, 20250414,2240,2240,2250,2215,69770,155763653,00,0.00,N,5,-10, 20250411,2250,2210,2250,2210,92242,206819697,00,0.00,N,2,20, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index 86402de25a12..63a6ae350992 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,15400,15800,15800,15800,0,0,00,0.00,Y,5,-400, 20250415,15800,15800,15800,15800,0,0,00,0.00,Y,3,0, 20250414,15800,15800,15800,15800,0,0,00,0.00,Y,3,-200, 20250411,16000,16000,16000,16000,1,16000,00,0.00,N,5,-400, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index ffce0aed1bab..918c6cb81115 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 +20250416,1982,1983,1983,1975,5357,10584178,00,0.00,N,3,0, 20250415,1982,1982,1982,1976,2707,5355306,00,0.00,N,3,0, 20250414,1982,1977,1982,1976,8321,16451561,00,0.00,N,2,5, 20250411,1977,1979,1981,1974,7968,15750748,00,0.00,N,3,0, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 0bbd8784c70a..77de74396e27 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 +20250416,2010,2000,2015,2000,18094,36317780,00,0.00,N,3,0, 20250415,2010,2000,2015,1999,11651,23328674,00,0.00,N,3,0, 20250414,2010,2005,2010,2000,20716,41599440,00,0.00,N,2,5, 20250411,2005,1995,2005,1993,6519,13032713,00,0.00,N,2,10, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 82d31813a398..b76336d82bab 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 +20250416,2030,2025,2035,2025,59,119740,00,0.00,N,5,-10, 20250415,2040,2050,2050,2025,21064,42734588,00,0.00,N,5,-10, 20250414,2050,2025,2050,2015,23009,46939530,00,0.00,N,2,25, 20250411,2025,2035,2035,2020,2531,5127080,00,0.00,N,2,5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index 6961c89e4ef4..0c9382c7dba7 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250415,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250416,3490,3490,3490,3490,0,0,00,0.00,Y,3,0, +20250415,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250414,3490,3490,3490,3490,0,0,00,0.00,Y,0,0, 20250411,3490,3490,3490,3490,0,0,00,0.00,N,0,0, 20250410,3490,3510,3600,3165,448764,1522228243,00,0.00,N,2,5, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 05c65655e7f1..9c937dc6555c 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 +20250416,2065,2075,2075,2065,2022,4180615,00,0.00,N,3,0, 20250415,2065,2055,2075,2055,6580,13607560,00,0.00,N,2,10, 20250414,2055,2065,2080,2055,30640,63259747,00,0.00,N,5,-5, 20250411,2060,2060,2065,2050,6224,12788865,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 7e77f0c77203..5b1bacff9982 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 +20250416,2005,2015,2015,2000,4847,9714820,00,0.00,N,3,0, 20250415,2005,2000,2010,1995,2151,4305660,00,0.00,N,3,0, 20250414,2005,2010,2010,1993,2542,5070774,00,0.00,N,2,7, 20250411,1998,1994,1998,1987,3986,7923985,00,0.00,N,2,6, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index a65194040a6c..a08ad7eade67 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 +20250416,2030,2040,2045,2030,1578,3216300,00,0.00,N,5,-10, 20250415,2040,2025,2040,2025,8138,16541593,00,0.00,N,2,20, 20250414,2020,2045,2045,2015,86884,175651885,00,0.00,N,5,-25, 20250411,2045,2040,2045,2025,4723,9637428,00,0.00,N,2,5, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index f5e28020db8d..09cad98e772f 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 +20250416,1997,1998,1999,1988,16274,32480863,00,0.00,N,2,2, 20250415,1995,2000,2000,1989,9342,18594200,00,0.00,N,5,-3, 20250414,1998,1998,1998,1985,2276,4543151,00,0.00,N,3,0, 20250411,1998,2000,2000,1990,3156,6294265,00,0.00,N,2,1, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 90a06f6016a7..078f5cbc2d15 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 +20250416,3845,3920,3950,3810,42322,163673500,00,0.00,N,5,-40, 20250415,3885,3800,4000,3730,143889,559921085,00,0.00,N,2,95, 20250414,3790,3750,3880,3750,67856,259059385,00,0.00,N,2,60, 20250411,3730,3675,3850,3675,55198,206651677,00,0.00,N,3,0, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 0b789f6c4c5a..398bb3827519 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 +20250416,2055,2070,2070,2050,32784,67407015,00,0.00,N,5,-20, 20250415,2075,2075,2075,2050,10512,21663825,00,0.00,N,2,10, 20250414,2065,2060,2065,2060,7288,15013390,00,0.00,N,2,5, 20250411,2060,2055,2060,2055,1690,3476235,00,0.00,N,2,5, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index ffb63570110e..4cc47fca3dd5 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 +20250416,2020,2015,2020,2010,10297,20704455,00,0.00,N,5,-5, 20250415,2025,2015,2030,2010,16904,34116895,00,0.00,N,3,0, 20250414,2025,2025,2025,2015,3292,6660580,00,0.00,N,3,0, 20250411,2025,2020,2025,2010,13182,26619898,00,0.00,N,2,5, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 3af18427f3d6..80b3d5991e7a 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 +20250416,18640,18080,19860,17860,2444559,46679146975,00,0.00,N,2,730, 20250415,17910,17370,18970,17370,1173714,21397354105,00,0.00,N,2,590, 20250414,17320,17200,17700,17080,365958,6374346165,00,0.00,N,2,350, 20250411,16970,16890,17390,16500,373462,6388769870,00,0.00,N,5,-10, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index 24eb6fb61cb2..cfe44ba90ade 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 +20250416,12690,12790,13190,12610,378925,4888597420,00,0.00,N,2,60, 20250415,12630,12550,12700,12350,155565,1952734020,00,0.00,N,2,40, 20250414,12590,12390,12840,12270,194004,2438824115,00,0.00,N,2,300, 20250411,12290,11620,12340,11610,196159,2343161700,00,0.00,N,2,260, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 2ebde9fe579c..eeb9f0d74be4 100644 --- a/481070/day/candle-day-250.csv +++ b/481070/day/candle-day-250.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250416,14970,15130,15760,14810,536201,8166452735,00,0.00,N,5,-160, 20250415,15130,15000,16850,14840,1255345,19761530605,00,0.00,N,2,280, 20250414,14850,15280,15290,14680,227986,3409215590,00,0.00,N,5,-310, 20250411,15160,13710,15460,13710,872700,12860670020,00,0.00,N,2,1080, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index dc305721fc24..fd834353b7d2 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 +20250416,1535,1546,1546,1525,17760,27318010,00,0.00,N,5,-4, 20250415,1539,1521,1547,1509,33293,50948478,00,0.00,N,2,19, 20250414,1520,1481,1520,1461,29585,44463119,00,0.00,N,2,20, 20250411,1500,1490,1505,1472,17491,26023420,00,0.00,N,2,10, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index f22eae92e215..dbd11cad12ec 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 +20250416,2000,2005,2005,1977,12032,23876309,00,0.00,N,5,-5, 20250415,2005,2010,2010,1998,12032,24092771,00,0.00,N,2,5, 20250414,2000,2010,2010,1996,131,261640,00,0.00,N,5,-10, 20250411,2010,2005,2010,2005,3178,6376175,00,0.00,N,2,5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index 0cf2bf2f5007..e81218ebdc82 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 +20250416,2035,2030,2035,2020,9119,18439170,00,0.00,N,5,-5, 20250415,2040,2035,2050,2025,7014,14317090,00,0.00,N,5,-15, 20250414,2055,2045,2055,2035,31493,64641400,00,0.00,N,2,10, 20250411,2045,2040,2055,2040,25069,51460352,00,0.00,N,2,5, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index b832c82d43e1..074d7d3c8bff 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 +20250416,17540,18550,18550,17440,169524,3044418850,00,0.00,N,5,-1050, 20250415,18590,18240,18840,17510,246749,4502252835,00,0.00,N,2,740, 20250414,17850,17700,18260,17510,135458,2423272150,00,0.00,N,2,480, 20250411,17370,16900,17390,16900,85725,1472802885,00,0.00,N,2,140, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 9c879ee67e81..31633892a667 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 +20250416,1974,1984,1984,1973,18474,36468484,00,0.00,N,5,-8, 20250415,1982,1975,1984,1972,14458,28567108,00,0.00,N,2,7, 20250414,1975,1978,1981,1972,28392,56142926,00,0.00,N,5,-3, 20250411,1978,1982,1982,1972,11984,23699311,00,0.00,N,3,0, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 837dbf5eecb3..48a0d1180556 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 +20250416,2040,2040,2040,2035,812,1653625,00,0.00,N,3,0, 20250415,2040,2035,2045,2035,7691,15711925,00,0.00,N,2,5, 20250414,2035,2040,2050,2035,7941,16192500,00,0.00,N,5,-5, 20250411,2040,2035,2040,2030,3900,7932111,00,0.00,N,2,5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 71f9d06da9d8..8f3535d744ab 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 +20250416,2025,2025,2030,2025,5043,10229641,00,0.00,N,3,0, 20250415,2025,2025,2025,2020,2586,5235670,00,0.00,N,3,0, 20250414,2025,2015,2025,2015,4640,9356055,00,0.00,N,2,10, 20250411,2015,2020,2030,2015,2412,4874485,00,0.00,N,5,-5, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index d489d4eddb54..a57446cd98f6 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 +20250416,22250,21500,22250,20650,2031459,43697865775,00,0.00,N,2,500, 20250415,21750,18810,22800,18780,9853089,212232650650,00,0.00,N,2,3220, 20250414,18530,19260,19290,18530,599630,11336176660,00,0.00,N,5,-570, 20250411,19100,18690,19340,18450,860824,16353023120,00,0.00,N,2,110, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index 9dbbab8c2512..b713857ed0fd 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 +20250416,91000,88900,94900,87400,97050,8956306450,00,0.00,N,2,2800, 20250415,88200,88700,88700,86500,32703,2869718450,00,0.00,N,2,200, 20250414,88000,89600,89800,86100,38372,3374022150,00,0.00,N,3,0, 20250411,88000,83100,88000,81900,60430,5165302000,00,0.00,N,2,4800, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 1f1f18f8ae72..d516d7495f25 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 +20250416,2005,2000,2010,2000,18980,37960055,00,0.00,N,5,-5, 20250415,2010,2010,2015,2000,16858,33733262,00,0.00,N,3,0, 20250414,2010,2005,2010,2000,21708,43482218,00,0.00,N,3,0, 20250411,2010,2010,2015,2010,5341,10735440,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 888f3447d529..74a39739453a 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 +20250416,2000,1997,2005,1997,6552,13096402,00,0.00,N,5,-5, 20250415,2002,1995,2005,1995,12788,25582344,00,0.00,N,2,2, 20250414,2000,1999,2010,1999,43164,86499904,00,0.00,N,3,0, 20250411,2000,1998,2002,1995,20287,40552742,00,0.00,N,2,5, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 720390abbb48..b24d756dd7af 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 +20250416,38000,38050,38450,37800,7587,289241400,00,0.00,N,3,0, 20250415,38000,37650,38600,37600,5042,192021000,00,0.00,N,2,300, 20250414,37700,37900,38000,37400,5551,209169925,00,0.00,N,5,-50, 20250411,37750,36600,37750,36350,5493,202905000,00,0.00,N,2,300, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index 5ba62b883645..2a78219a9b9d 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 +20250416,2065,2060,2065,2060,26,53670,00,0.00,N,3,0, 20250415,2065,2065,2075,2065,4407,9117850,00,0.00,N,3,0, 20250414,2065,2050,2070,2050,3172,6548535,00,0.00,N,2,5, 20250411,2060,2050,2065,2050,13128,27010975,00,0.00,N,2,10, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 88adcfc3d468..65f4790dffb9 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 +20250416,2015,2025,2025,2015,1848,3741170,00,0.00,N,5,-15, 20250415,2030,2020,2030,2020,16923,34217630,00,0.00,N,3,0, 20250414,2030,2015,2030,2010,41380,83663518,00,0.00,N,2,10, 20250411,2020,2015,2020,2015,6483,13074870,00,0.00,N,3,0, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 4e65c5039dc3..0a83028c8751 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 +20250416,2007,2005,2007,2000,10394,20839912,00,0.00,N,5,-3, 20250415,2010,2000,2010,2000,6815,13662555,00,0.00,N,2,5, 20250414,2005,2000,2010,1999,55633,111611761,00,0.00,N,2,5, 20250411,2000,1999,2010,1999,10241,20491494,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index e27416ab9f1c..2917e09a7f60 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 +20250416,2005,2010,2010,1997,10301,20589205,00,0.00,N,5,-5, 20250415,2010,2000,2010,2000,6279,12590100,00,0.00,N,2,10, 20250414,2000,2010,2010,2000,3718,7450280,00,0.00,N,5,-10, 20250411,2010,2005,2010,2000,5548,11129950,00,0.00,N,2,5, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 9a49de5a76ac..c3360931a1ad 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 +20250416,2000,2010,2010,1980,77491,154740943,00,0.00,N,5,-10, 20250415,2010,2010,2010,2000,23776,47638830,00,0.00,N,3,0, 20250414,2010,2000,2015,2000,59762,119988780,00,0.00,N,2,10, 20250411,2000,1996,2005,1987,30322,60628085,00,0.00,N,2,4, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index 757386f8ca58..30d8f2db79a5 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 +20250416,24100,25550,26550,24100,460143,11563531625,00,0.00,N,5,-2000, 20250415,26100,25350,26350,24750,440320,11274415100,00,0.00,N,2,1700, 20250414,24400,24600,24650,23500,227037,5475932075,00,0.00,N,2,150, 20250411,24250,23400,24250,23150,164729,3903504350,00,0.00,N,2,150, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 3d2a75820683..4b566befadfc 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 +20250416,1993,1998,1999,1993,2614,5221624,00,0.00,N,5,-5, 20250415,1998,1997,2005,1995,16369,32673925,00,0.00,N,5,-17, 20250414,2015,1998,2020,1997,45934,92330414,00,0.00,N,2,17, 20250411,1998,1994,1999,1989,32270,64445984,00,0.00,N,2,7, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 0deebb70e838..3bd1b2b6a93f 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 +20250416,54100,54100,56700,53500,1035094,56794121400,00,0.00,N,5,-1600, 20250415,55700,54700,57200,54300,944748,53083219850,00,0.00,N,2,900, 20250414,54800,56200,56200,54100,749068,41211664400,00,0.00,N,5,-200, 20250411,55000,50200,55000,49750,1470077,77152736800,00,0.00,N,2,3300, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 09d2f0232678..0c1843944073 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 +20250416,2005,2000,2005,1995,86543,172979591,00,0.00,N,2,5, 20250415,2000,2000,2010,2000,57835,115852880,00,0.00,N,5,-5, 20250414,2005,2000,2010,2000,62752,125783416,00,0.00,N,2,5, 20250411,2000,1995,2010,1995,31204,62499276,00,0.00,N,3,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index a3199b7746eb..2f97466518ae 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 +20250416,1979,1988,1989,1961,47556,94199101,00,0.00,N,5,-12, 20250415,1991,1983,1991,1983,4985,9905952,00,0.00,N,2,1, 20250414,1990,1991,1991,1986,4925,9794173,00,0.00,N,2,2, 20250411,1988,1976,1996,1976,61263,121927724,00,0.00,N,2,5, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index eef7aad007a6..800b7aa2ffc0 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 +20250416,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250415,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250414,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250411,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 80a4a5078766..a00de5eed41f 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 +20250416,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250415,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250414,11400,11400,11400,11400,0,0,00,0.00,Y,3,0, 20250411,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index b336fd481f72..e395e0f33ad9 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 +20250416,1986,1990,1990,1984,23553,46788076,00,0.00,N,3,0, 20250415,1986,1990,1990,1985,11610,23075697,00,0.00,N,2,1, 20250414,1985,1990,1991,1982,44054,87643974,00,0.00,N,5,-5, 20250411,1990,1978,1990,1978,92985,184893327,00,0.00,N,2,4, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index a79cc4cb16cf..61ccd7ad91b2 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 +20250416,18810,19090,19630,18810,27683,531995640,00,0.00,N,5,-280, 20250415,19090,17590,19500,17590,94795,1800236995,00,0.00,N,2,1490, 20250414,17600,17600,17790,17500,27118,478512730,00,0.00,N,2,70, 20250411,17530,17260,17530,17000,20354,350084950,00,0.00,N,2,260,